1652080500000|2022-05-09 07:15:00|11304.4|11304.4|11321.07|11321.07|11321.07|11321.07|11301.76|11301.76|0
1652080520000|2022-05-09 07:15:20|11314.63|11314.63|11313.5|11313.5|11314.63|11314.63|11313.5|11313.5|0
1652080530000|2022-05-09 07:15:30|11310.49|11310.49|11309.74|11309.74|11310.49|11310.49|11309.74|11309.74|0
1652080540000|2022-05-09 07:15:40|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|0
1652080580000|2022-05-09 07:16:20|11308.95|11308.95|11309.59|11309.59|11309.59|11309.59|11308.95|11308.95|0
1652080590000|2022-05-09 07:16:30|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|0
1652080600000|2022-05-09 07:16:40|11306.13|11306.13|11306.13|11306.13|11306.13|11306.13|11306.13|11306.13|0
1652080620000|2022-05-09 07:17:00|11299.69|11299.69|11299.69|11299.69|11299.69|11299.69|11299.69|11299.69|0
1652080640000|2022-05-09 07:17:20|11295.85|11295.85|11296.4|11296.4|11296.95|11296.95|11295.85|11295.85|0
1652080660000|2022-05-09 07:17:40|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|0
1652080680000|2022-05-09 07:18:00|11295.65|11295.65|11295.27|11295.27|11295.65|11295.65|11295.27|11295.27|0
1652080700000|2022-05-09 07:18:20|11308.14|11308.14|11311.35|11311.35|11311.35|11311.35|11308.14|11308.14|0
1652080710000|2022-05-09 07:18:30|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|0
1652080720000|2022-05-09 07:18:40|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|0
1652080780000|2022-05-09 07:19:40|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|0
1652080790000|2022-05-09 07:19:50|11332.64|11332.64|11333.92|11333.92|11333.92|11333.92|11332.64|11332.64|0
1652080800000|2022-05-09 07:20:00|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|0
1652080810000|2022-05-09 07:20:10|11338.04|11338.04|11339.93|11339.93|11339.93|11339.93|11338.04|11338.04|0
1652080840000|2022-05-09 07:20:40|11342.18|11342.18|11343.31|11343.31|11343.31|11343.31|11342.18|11342.18|0
1652080910000|2022-05-09 07:21:50|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|0
1652080950000|2022-05-09 07:22:30|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|0
1652080970000|2022-05-09 07:22:50|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|0
1652080980000|2022-05-09 07:23:00|11314.17|11314.17|11314.17|11314.17|11314.17|11314.17|11314.17|11314.17|0
1652081000000|2022-05-09 07:23:20|11316.05|11316.05|11314.93|11314.93|11316.05|11316.05|11314.93|11314.93|0
1652081020000|2022-05-09 07:23:40|11313.04|11313.04|11316.05|11316.05|11316.05|11316.05|11313.04|11313.04|0
1652081090000|2022-05-09 07:24:50|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|0
1652081150000|2022-05-09 07:25:50|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|0
1652081170000|2022-05-09 07:26:10|11304.33|11304.33|11301.32|11301.32|11304.33|11304.33|11301.32|11301.32|0
1652081180000|2022-05-09 07:26:20|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|0
1652081190000|2022-05-09 07:26:30|11297.93|11297.93|11297.93|11297.93|11297.93|11297.93|11297.93|11297.93|0
1652081200000|2022-05-09 07:26:40|11301.32|11301.32|11301.32|11301.32|11301.32|11301.32|11301.32|11301.32|0
1652081230000|2022-05-09 07:27:10|11288.45|11288.45|11285.88|11285.88|11288.45|11288.45|11285.88|11285.88|0
1652081370000|2022-05-09 07:29:30|11292.94|11292.94|11292.56|11292.56|11292.94|11292.94|11292.56|11292.56|0
1652081380000|2022-05-09 07:29:40|11290.37|11290.37|11294.03|11294.03|11294.03|11294.03|11290.37|11290.37|0
1652081390000|2022-05-09 07:29:50|11295.68|11295.68|11295.68|11295.68|11295.68|11295.68|11295.68|11295.68|0
1652081400000|2022-05-09 07:30:00|11296.05|11296.05|11296.05|11296.05|11296.05|11296.05|11296.05|11296.05|0
1652081410000|2022-05-09 07:30:10|11296.81|11296.81|11295.3|11295.3|11296.81|11296.81|11295.3|11295.3|0
1652081460000|2022-05-09 07:31:00|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|0
1652081490000|2022-05-09 07:31:30|11299.07|11299.07|11295.3|11295.3|11299.07|11299.07|11295.3|11295.3|0
1652081550000|2022-05-09 07:32:30|11294.75|11294.75|11296.95|11296.95|11296.95|11296.95|11294.75|11294.75|0
1652081580000|2022-05-09 07:33:00|11298.08|11298.08|11301.93|11301.93|11301.93|11301.93|11298.08|11298.08|0
1652081600000|2022-05-09 07:33:20|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|0
1652081640000|2022-05-09 07:34:00|11303.54|11303.54|11303.54|11303.54|11303.54|11303.54|11303.54|11303.54|0
1652081700000|2022-05-09 07:35:00|11304.18|11304.18|11304.18|11304.18|11304.18|11304.18|11304.18|11304.18|0
1652081710000|2022-05-09 07:35:10|11302.68|11302.68|11300.8|11300.8|11302.68|11302.68|11300.8|11300.8|0
1652081720000|2022-05-09 07:35:20|11299.67|11299.67|11299.67|11299.67|11299.67|11299.67|11299.67|11299.67|0
1652081750000|2022-05-09 07:35:50|11331.84|11331.84|11331.84|11331.84|11331.84|11331.84|11331.84|11331.84|0
1652081760000|2022-05-09 07:36:00|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|0
1652081770000|2022-05-09 07:36:10|11320.48|11320.48|11307.61|11307.61|11320.48|11320.48|11307.61|11307.61|0
1652081940000|2022-05-09 07:39:00|11301.17|11301.17|11301.17|11301.17|11301.17|11301.17|11301.17|11301.17|0
1652081950000|2022-05-09 07:39:10|11301.55|11301.55|11303.48|11303.48|11303.48|11303.48|11301.55|11301.55|0
1652081980000|2022-05-09 07:39:40|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|0
1652082040000|2022-05-09 07:40:40|11303.06|11303.06|11303.06|11303.06|11303.06|11303.06|11303.06|11303.06|0
1652082090000|2022-05-09 07:41:30|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|0
1652082150000|2022-05-09 07:42:30|11298.2|11298.2|11291.76|11291.76|11298.2|11298.2|11285.33|11285.33|0
1652082230000|2022-05-09 07:43:50|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|0
1652082250000|2022-05-09 07:44:10|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|0
1652082320000|2022-05-09 07:45:20|11275.47|11275.47|11268.23|11268.23|11275.47|11275.47|11268.23|11268.23|0
1652082330000|2022-05-09 07:45:30|11267.1|11267.1|11266.53|11266.53|11269.73|11269.73|11266.35|11266.35|0
1652082340000|2022-05-09 07:45:40|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|0
1652082350000|2022-05-09 07:45:50|11261.59|11261.59|11259.93|11259.93|11262.34|11262.34|11259.93|11259.93|0
1652082360000|2022-05-09 07:46:00|11261.86|11261.86|11263.14|11263.14|11263.14|11263.14|11261.86|11261.86|0
1652082370000|2022-05-09 07:46:10|11265.71|11265.71|11262.76|11262.76|11266.19|11266.19|11262.76|11262.76|0
1652082420000|2022-05-09 07:47:00|11263.89|11263.89|11261.97|11261.97|11263.89|11263.89|11261.97|11261.97|0
1652082460000|2022-05-09 07:47:40|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|0
1652082470000|2022-05-09 07:47:50|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|0
1652082490000|2022-05-09 07:48:10|11264.22|11264.22|11263.57|11263.57|11264.22|11264.22|11257.79|11257.79|0
1652082570000|2022-05-09 07:49:30|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|0
1652082580000|2022-05-09 07:49:40|11268.05|11268.05|11269.57|11269.57|11269.57|11269.57|11268.05|11268.05|0
1652082590000|2022-05-09 07:49:50|11270.21|11270.21|11269.57|11269.57|11270.21|11270.21|11269.57|11269.57|0
1652082610000|2022-05-09 07:50:10|11270.66|11270.66|11267.22|11267.22|11270.66|11270.66|11265.57|11265.57|0
1652082660000|2022-05-09 07:51:00|11268.5|11268.5|11268.5|11268.5|11268.5|11268.5|11268.5|11268.5|0
1652082790000|2022-05-09 07:53:10|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|0
1652082850000|2022-05-09 07:54:10|11251.39|11251.39|11249.89|11249.89|11251.39|11251.39|11249.89|11249.89|0
1652082960000|2022-05-09 07:56:00|11251.81|11251.81|11249.25|11249.25|11251.81|11251.81|11249.25|11249.25|0
1652083050000|2022-05-09 07:57:30|11242.81|11242.81|11242.81|11242.81|11242.81|11242.81|11242.81|11242.81|0
1652083060000|2022-05-09 07:57:40|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|0
1652083080000|2022-05-09 07:58:00|11242.39|11242.39|11241.84|11241.84|11242.39|11242.39|11239.65|11239.65|0
1652083100000|2022-05-09 07:58:20|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|0
1652083130000|2022-05-09 07:58:50|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|0
1652083150000|2022-05-09 07:59:10|11245.76|11245.76|11245.76|11245.76|11245.76|11245.76|11245.76|11245.76|0
1652083160000|2022-05-09 07:59:20|11246.14|11246.14|11238.58|11238.58|11246.14|11246.14|11238.58|11238.58|0
1652083210000|2022-05-09 08:00:10|11237.93|11237.93|11237.93|11237.93|11237.93|11237.93|11237.93|11237.93|0
1652083290000|2022-05-09 08:01:30|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|0
1652083320000|2022-05-09 08:02:00|11232.79|11232.79|11233.89|11233.89|11236.63|11236.63|11232.79|11232.79|0
1652083330000|2022-05-09 08:02:10|11237.18|11237.18|11237.18|11237.18|11237.18|11237.18|11237.18|11237.18|0
1652083340000|2022-05-09 08:02:20|11234.55|11234.55|11234.55|11234.55|11234.55|11234.55|11234.55|11234.55|0
1652083370000|2022-05-09 08:02:50|11234|11234|11234.55|11234.55|11234.55|11234.55|11234|11234|0
1652083380000|2022-05-09 08:03:00|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|0
1652083460000|2022-05-09 08:04:20|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|0
1652083470000|2022-05-09 08:04:30|11240.43|11240.43|11239.88|11239.88|11240.43|11240.43|11239.88|11239.88|0
1652083520000|2022-05-09 08:05:20|11239.34|11239.34|11238.79|11238.79|11239.34|11239.34|11238.79|11238.79|0
1652083560000|2022-05-09 08:06:00|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|0
1652083590000|2022-05-09 08:06:30|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|0
1652083640000|2022-05-09 08:07:20|11235.95|11235.95|11236.5|11236.5|11236.5|11236.5|11235.95|11235.95|0
1652083660000|2022-05-09 08:07:40|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|0
1652083690000|2022-05-09 08:08:10|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|0
1652083700000|2022-05-09 08:08:20|11233.78|11233.78|11233.78|11233.78|11233.78|11233.78|11233.78|11233.78|0
1652083720000|2022-05-09 08:08:40|11234.91|11234.91|11234.91|11234.91|11234.91|11234.91|11234.91|11234.91|0
1652083750000|2022-05-09 08:09:10|11240.55|11240.55|11236.41|11236.41|11240.55|11240.55|11236.41|11236.41|0
1652083800000|2022-05-09 08:10:00|11236.79|11236.79|11236.79|11236.79|11236.79|11236.79|11236.79|11236.79|0
1652083830000|2022-05-09 08:10:30|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|0
1652083900000|2022-05-09 08:11:40|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|0
1652084040000|2022-05-09 08:14:00|11253.97|11253.97|11253.97|11253.97|11253.97|11253.97|11253.97|11253.97|0
1652084080000|2022-05-09 08:14:40|11241.1|11241.1|11246.88|11246.88|11246.88|11246.88|11241.1|11241.1|0
1652084110000|2022-05-09 08:15:10|11253.31|11253.31|11253.31|11253.31|11253.31|11253.31|11253.31|11253.31|0
1652084150000|2022-05-09 08:15:50|11254.96|11254.96|11254.96|11254.96|11254.96|11254.96|11254.96|11254.96|0
1652084200000|2022-05-09 08:16:40|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|0
1652084210000|2022-05-09 08:16:50|11250.56|11250.56|11250.56|11250.56|11250.56|11250.56|11250.56|11250.56|0
1652084240000|2022-05-09 08:17:20|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|0
1652084250000|2022-05-09 08:17:30|11257.35|11257.35|11253.5|11253.5|11257.35|11257.35|11253.5|11253.5|0
1652084420000|2022-05-09 08:20:20|11252.86|11252.86|11252.86|11252.86|11252.86|11252.86|11252.86|11252.86|0
1652084430000|2022-05-09 08:20:30|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|0
1652084570000|2022-05-09 08:22:50|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|0
1652084580000|2022-05-09 08:23:00|11239.03|11239.03|11239.03|11239.03|11239.03|11239.03|11239.03|11239.03|0
1652084630000|2022-05-09 08:23:50|11237.15|11237.15|11236.78|11236.78|11237.15|11237.15|11236.78|11236.78|0
1652084650000|2022-05-09 08:24:10|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|0
1652084670000|2022-05-09 08:24:30|11236.78|11236.78|11236.78|11236.78|11236.78|11236.78|11236.78|11236.78|0
1652084680000|2022-05-09 08:24:40|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|0
1652084790000|2022-05-09 08:26:30|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|0
1652084800000|2022-05-09 08:26:40|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|0
1652084850000|2022-05-09 08:27:30|11235.11|11235.11|11235.87|11235.87|11235.87|11235.87|11235.11|11235.11|0
1652084880000|2022-05-09 08:28:00|11235.11|11235.11|11232.86|11232.86|11235.11|11235.11|11232.86|11232.86|0
1652084900000|2022-05-09 08:28:20|11230.29|11230.29|11234.32|11234.32|11234.32|11234.32|11230.29|11230.29|0
1652084910000|2022-05-09 08:28:30|11236.24|11236.24|11236.24|11236.24|11236.24|11236.24|11236.24|11236.24|0
1652084990000|2022-05-09 08:29:50|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|0
1652085000000|2022-05-09 08:30:00|11224.01|11224.01|11211.15|11211.15|11224.01|11224.01|11211.15|11211.15|0
1652085080000|2022-05-09 08:31:20|11210.5|11210.5|11207.21|11207.21|11210.5|11210.5|11207.21|11207.21|0
1652085120000|2022-05-09 08:32:00|11204|11204|11204|11204|11204|11204|11204|11204|0
1652085170000|2022-05-09 08:32:50|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|0
1652085230000|2022-05-09 08:33:50|11203.28|11203.28|11201.09|11201.09|11203.28|11203.28|11201.09|11201.09|0
1652085280000|2022-05-09 08:34:40|11207.52|11207.52|11201.09|11201.09|11207.52|11207.52|11201.09|11201.09|0
1652085290000|2022-05-09 08:34:50|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|0
1652085310000|2022-05-09 08:35:10|11196.2|11196.2|11196.2|11196.2|11196.2|11196.2|11196.2|11196.2|0
1652085340000|2022-05-09 08:35:40|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|0
1652085370000|2022-05-09 08:36:10|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|0
1652085380000|2022-05-09 08:36:20|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|0
1652085400000|2022-05-09 08:36:40|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|0
1652085420000|2022-05-09 08:37:00|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|0
1652085460000|2022-05-09 08:37:40|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|0
1652085490000|2022-05-09 08:38:10|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|0
1652085510000|2022-05-09 08:38:30|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|0
1652085560000|2022-05-09 08:39:20|11186.6|11186.6|11186.6|11186.6|11186.6|11186.6|11186.6|11186.6|0
1652085570000|2022-05-09 08:39:30|11184.34|11184.34|11183.59|11183.59|11185.09|11185.09|11183.59|11183.59|0
1652085580000|2022-05-09 08:39:40|11188.48|11188.48|11188.48|11188.48|11188.48|11188.48|11188.48|11188.48|0
1652085640000|2022-05-09 08:40:40|11184.09|11184.09|11182.99|11182.99|11184.09|11184.09|11182.99|11182.99|0
1652085660000|2022-05-09 08:41:00|11181.11|11181.11|11175.09|11175.09|11181.11|11181.11|11175.09|11175.09|0
1652085680000|2022-05-09 08:41:20|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|0
1652085700000|2022-05-09 08:41:40|11179.23|11179.23|11178.1|11178.1|11182.24|11182.24|11178.1|11178.1|0
1652085720000|2022-05-09 08:42:00|11197.4|11197.4|11197.4|11197.4|11197.4|11197.4|11197.4|11197.4|0
1652085730000|2022-05-09 08:42:10|11200.15|11200.15|11199.02|11199.02|11200.15|11200.15|11199.02|11199.02|0
1652085740000|2022-05-09 08:42:20|11197.92|11197.92|11200.12|11200.12|11200.12|11200.12|11197.92|11197.92|0
1652085750000|2022-05-09 08:42:30|11191.77|11191.77|11193.06|11193.06|11193.06|11193.06|11191.77|11191.77|0
1652085770000|2022-05-09 08:42:50|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|0
1652085800000|2022-05-09 08:43:20|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|0
1652085820000|2022-05-09 08:43:40|11191.26|11191.26|11192.55|11192.55|11192.55|11192.55|11191.26|11191.26|0
1652085840000|2022-05-09 08:44:00|11198.94|11198.94|11198.94|11198.94|11198.94|11198.94|11198.94|11198.94|0
1652085850000|2022-05-09 08:44:10|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|0
1652085900000|2022-05-09 08:45:00|11204.72|11204.72|11204.72|11204.72|11204.72|11204.72|11204.72|11204.72|0
1652085980000|2022-05-09 08:46:20|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|0
1652085990000|2022-05-09 08:46:30|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|0
1652086000000|2022-05-09 08:46:40|11198.31|11198.31|11198.86|11198.86|11198.86|11198.86|11196.67|11196.67|0
1652086020000|2022-05-09 08:47:00|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|0
1652086040000|2022-05-09 08:47:20|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|0
1652086100000|2022-05-09 08:48:20|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|0
1652086120000|2022-05-09 08:48:40|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|0
1652086140000|2022-05-09 08:49:00|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|0
1652086170000|2022-05-09 08:49:30|11193.08|11193.08|11195.82|11195.82|11195.82|11195.82|11193.08|11193.08|0
1652086200000|2022-05-09 08:50:00|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|0
1652086220000|2022-05-09 08:50:20|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|0
1652086240000|2022-05-09 08:50:40|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|0
1652086310000|2022-05-09 08:51:50|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|0
1652086370000|2022-05-09 08:52:50|11186.81|11186.81|11186.81|11186.81|11186.81|11186.81|11186.81|11186.81|0
1652086390000|2022-05-09 08:53:10|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|0
1652086440000|2022-05-09 08:54:00|11192.02|11192.02|11193.12|11193.12|11193.12|11193.12|11192.02|11192.02|0
1652086450000|2022-05-09 08:54:10|11194.76|11194.76|11192.02|11192.02|11194.76|11194.76|11192.02|11192.02|0
1652086460000|2022-05-09 08:54:20|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|0
1652086470000|2022-05-09 08:54:30|11191.47|11191.47|11191.47|11191.47|11191.47|11191.47|11191.47|11191.47|0
1652086520000|2022-05-09 08:55:20|11197.9|11197.9|11191.47|11191.47|11197.9|11197.9|11191.47|11191.47|0
1652086530000|2022-05-09 08:55:30|11194.21|11194.21|11195.31|11195.31|11195.31|11195.31|11194.21|11194.21|0
1652086540000|2022-05-09 08:55:40|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|0
1652086550000|2022-05-09 08:55:50|11187.78|11187.78|11187.78|11187.78|11187.78|11187.78|11187.78|11187.78|0
1652086600000|2022-05-09 08:56:40|11181.34|11181.34|11181.34|11181.34|11181.34|11181.34|11181.34|11181.34|0
1652086650000|2022-05-09 08:57:30|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|0
1652086660000|2022-05-09 08:57:40|11182.44|11182.44|11177.55|11177.55|11182.44|11182.44|11177.55|11177.55|0
1652086670000|2022-05-09 08:57:50|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|0
1652086680000|2022-05-09 08:58:00|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|0
1652086710000|2022-05-09 08:58:30|11170.36|11170.36|11170.36|11170.36|11170.36|11170.36|11170.36|11170.36|0
1652086740000|2022-05-09 08:59:00|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|0
1652086780000|2022-05-09 08:59:40|11168.45|11168.45|11177.44|11177.44|11177.44|11177.44|11168.45|11168.45|0
1652086790000|2022-05-09 08:59:50|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|0
1652086810000|2022-05-09 09:00:10|11175.09|11175.09|11178.82|11178.82|11178.82|11178.82|11175.09|11175.09|0
1652086820000|2022-05-09 09:00:20|11179.37|11179.37|11179.28|11179.28|11179.37|11179.37|11178.73|11178.73|0
1652086930000|2022-05-09 09:02:10|11185.71|11185.71|11185.71|11185.71|11185.71|11185.71|11185.71|11185.71|0
1652086940000|2022-05-09 09:02:20|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|0
1652087010000|2022-05-09 09:03:30|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|0
1652087030000|2022-05-09 09:03:50|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|0
1652087070000|2022-05-09 09:04:30|11177.02|11177.02|11176.27|11176.27|11177.02|11177.02|11176.27|11176.27|0
1652087080000|2022-05-09 09:04:40|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|0
1652087090000|2022-05-09 09:04:50|11175.17|11175.17|11175.17|11175.17|11175.17|11175.17|11175.17|11175.17|0
1652087140000|2022-05-09 09:05:40|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|0
1652087180000|2022-05-09 09:06:20|11181.66|11181.66|11182.3|11182.3|11182.3|11182.3|11181.66|11181.66|0
1652087190000|2022-05-09 09:06:30|11183.05|11183.05|11183.05|11183.05|11183.05|11183.05|11183.05|11183.05|0
1652087200000|2022-05-09 09:06:40|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|0
1652087310000|2022-05-09 09:08:30|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|0
1652087320000|2022-05-09 09:08:40|11182.13|11182.13|11183.78|11183.78|11183.78|11183.78|11182.13|11182.13|0
1652087340000|2022-05-09 09:09:00|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|0
1652087350000|2022-05-09 09:09:10|11181.47|11181.47|11183.44|11183.44|11183.44|11183.44|11179.59|11179.59|0
1652087430000|2022-05-09 09:10:30|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|0
1652087500000|2022-05-09 09:11:40|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|0
1652087560000|2022-05-09 09:12:40|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|0
1652087580000|2022-05-09 09:13:00|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|0
1652087600000|2022-05-09 09:13:20|11209.55|11209.55|11211.75|11211.75|11211.75|11211.75|11209.55|11209.55|0
1652087630000|2022-05-09 09:13:50|11208.45|11208.45|11207.91|11207.91|11208.45|11208.45|11207.91|11207.91|0
1652087640000|2022-05-09 09:14:00|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|0
1652087650000|2022-05-09 09:14:10|11206.62|11206.62|11206.62|11206.62|11206.62|11206.62|11206.62|11206.62|0
1652087670000|2022-05-09 09:14:30|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|0
1652087870000|2022-05-09 09:17:50|11212.64|11212.64|11212.64|11212.64|11212.64|11212.64|11212.64|11212.64|0
1652087900000|2022-05-09 09:18:20|11212.09|11212.09|11212.64|11212.64|11212.64|11212.64|11212.09|11212.09|0
1652087910000|2022-05-09 09:18:30|11219.08|11219.08|11219.08|11219.08|11219.08|11219.08|11219.08|11219.08|0
1652087940000|2022-05-09 09:19:00|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|0
1652088130000|2022-05-09 09:22:10|11223.84|11223.84|11223.84|11223.84|11223.84|11223.84|11223.84|11223.84|0
1652088210000|2022-05-09 09:23:30|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|0
1652088220000|2022-05-09 09:23:40|11237.78|11237.78|11234.02|11234.02|11237.78|11237.78|11234.02|11234.02|0
1652088270000|2022-05-09 09:24:30|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|0
1652088370000|2022-05-09 09:26:10|11235.9|11235.9|11235.9|11235.9|11235.9|11235.9|11235.9|11235.9|0
1652088390000|2022-05-09 09:26:30|11236.28|11236.28|11227.87|11227.87|11236.28|11236.28|11227.87|11227.87|0
1652088400000|2022-05-09 09:26:40|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|0
1652088520000|2022-05-09 09:28:40|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|0
1652088530000|2022-05-09 09:28:50|11242.55|11242.55|11242.55|11242.55|11242.55|11242.55|11242.55|11242.55|0
1652088540000|2022-05-09 09:29:00|11233.57|11233.57|11233.57|11233.57|11233.57|11233.57|11232.28|11232.28|0
1652088620000|2022-05-09 09:30:20|11235.45|11235.45|11234.69|11234.69|11235.45|11235.45|11234.69|11234.69|0
1652088810000|2022-05-09 09:33:30|11237.9|11237.9|11239.83|11239.83|11239.83|11239.83|11237.9|11237.9|0
1652088850000|2022-05-09 09:34:10|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|0
1652089120000|2022-05-09 09:38:40|11236.62|11236.62|11237.26|11237.26|11237.26|11237.26|11236.62|11236.62|0
1652089190000|2022-05-09 09:39:50|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|0
1652089240000|2022-05-09 09:40:40|11235.8|11235.8|11235.25|11235.25|11235.8|11235.8|11235.25|11235.25|0
1652089270000|2022-05-09 09:41:10|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|0
1652089310000|2022-05-09 09:41:50|11238.04|11238.04|11235.41|11235.41|11238.04|11238.04|11235.41|11235.41|0
1652089400000|2022-05-09 09:43:20|11237.97|11237.97|11237.97|11237.97|11237.97|11237.97|11237.97|11237.97|0
1652089480000|2022-05-09 09:44:40|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|0
1652089600000|2022-05-09 09:46:40|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|0
1652089640000|2022-05-09 09:47:20|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|0
1652089830000|2022-05-09 09:50:30|11216.75|11216.75|11217.39|11217.39|11217.39|11217.39|11216.75|11216.75|0
1652089840000|2022-05-09 09:50:40|11218.52|11218.52|11217.39|11217.39|11218.52|11218.52|11217.39|11217.39|0
1652089940000|2022-05-09 09:52:20|11215.51|11215.51|11215.51|11215.51|11215.51|11215.51|11215.51|11215.51|0
1652089990000|2022-05-09 09:53:10|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|0
1652090040000|2022-05-09 09:54:00|11218.28|11218.28|11217.91|11217.91|11218.28|11218.28|11217.91|11217.91|0
1652090070000|2022-05-09 09:54:30|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|0
1652090120000|2022-05-09 09:55:20|11209.55|11209.55|11210.83|11210.83|11210.83|11210.83|11209.55|11209.55|0
1652090130000|2022-05-09 09:55:30|11212.75|11212.75|11212.75|11212.75|11212.75|11212.75|11212.75|11212.75|0
1652090140000|2022-05-09 09:55:40|11210.5|11210.5|11207.29|11207.29|11210.5|11210.5|11207.29|11207.29|0
1652090180000|2022-05-09 09:56:20|11213.72|11213.72|11213.72|11213.72|11213.72|11213.72|11213.72|11213.72|0
1652090230000|2022-05-09 09:57:10|11211.8|11211.8|11198.93|11198.93|11211.8|11211.8|11198.93|11198.93|0
1652090240000|2022-05-09 09:57:20|11202.78|11202.78|11209.21|11209.21|11209.21|11209.21|11202.78|11202.78|0
1652090290000|2022-05-09 09:58:10|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|0
1652090310000|2022-05-09 09:58:30|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|0
1652090360000|2022-05-09 09:59:20|11205.36|11205.36|11211.05|11211.05|11211.8|11211.8|11205.36|11205.36|0
1652090370000|2022-05-09 09:59:30|11209.16|11209.16|11214.09|11214.09|11214.09|11214.09|11207.66|11207.66|0
1652090380000|2022-05-09 09:59:40|11214.47|11214.47|11214.47|11214.47|11214.47|11214.47|11214.47|11214.47|0
1652090420000|2022-05-09 10:00:20|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|0
1652090460000|2022-05-09 10:01:00|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|0
1652090480000|2022-05-09 10:01:20|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|0
1652090490000|2022-05-09 10:01:30|11225.88|11225.88|11226.26|11226.26|11226.26|11226.26|11225.88|11225.88|0
1652090640000|2022-05-09 10:04:00|11227.39|11227.39|11229.27|11229.27|11229.27|11229.27|11227.39|11227.39|0
1652090660000|2022-05-09 10:04:20|11222.83|11222.83|11222.83|11222.83|11222.83|11222.83|11222.83|11222.83|0
1652090680000|2022-05-09 10:04:40|11229.27|11229.27|11229.27|11229.27|11229.27|11229.27|11229.27|11229.27|0
1652090710000|2022-05-09 10:05:10|11228.63|11228.63|11228.63|11228.63|11228.63|11228.63|11228.63|11228.63|0
1652090730000|2022-05-09 10:05:30|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|0
1652090740000|2022-05-09 10:05:40|11217.06|11217.06|11212.03|11212.03|11217.06|11217.06|11212.03|11212.03|0
1652090790000|2022-05-09 10:06:30|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|0
1652090800000|2022-05-09 10:06:40|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|0
1652090820000|2022-05-09 10:07:00|11217.82|11217.82|11217.82|11217.82|11217.82|11217.82|11217.82|11217.82|0
1652090830000|2022-05-09 10:07:10|11220.39|11220.39|11220.65|11220.65|11221.03|11221.03|11220.39|11220.39|0
1652090840000|2022-05-09 10:07:20|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|0
1652090900000|2022-05-09 10:08:20|11218.62|11218.62|11219.26|11219.26|11219.26|11219.26|11218.62|11218.62|0
1652091030000|2022-05-09 10:10:30|11220.54|11220.54|11221.82|11221.82|11221.82|11221.82|11220.54|11220.54|0
1652091060000|2022-05-09 10:11:00|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|0
1652091110000|2022-05-09 10:11:50|11224.68|11224.68|11226.56|11226.56|11226.56|11226.56|11224.68|11224.68|0
1652091140000|2022-05-09 10:12:20|11223.35|11223.35|11228.49|11228.49|11228.49|11228.49|11223.35|11223.35|0
1652091280000|2022-05-09 10:14:40|11234.92|11234.92|11234.92|11234.92|11234.92|11234.92|11234.92|11234.92|0
1652091300000|2022-05-09 10:15:00|11228.49|11228.49|11228.86|11228.86|11228.86|11228.86|11226.98|11226.98|0
1652091340000|2022-05-09 10:15:40|11229.5|11229.5|11229.5|11229.5|11229.5|11229.5|11229.5|11229.5|0
1652091350000|2022-05-09 10:15:50|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|0
1652091360000|2022-05-09 10:16:00|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|0
1652091380000|2022-05-09 10:16:20|11229.5|11229.5|11228.86|11228.86|11229.5|11229.5|11228.86|11228.86|0
1652091390000|2022-05-09 10:16:30|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|0
1652091400000|2022-05-09 10:16:40|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1652091440000|2022-05-09 10:17:20|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|0
1652091520000|2022-05-09 10:18:40|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1652091580000|2022-05-09 10:19:40|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|0
1652091640000|2022-05-09 10:20:40|11221.79|11221.79|11222.43|11222.43|11222.43|11222.43|11221.79|11221.79|0
1652091650000|2022-05-09 10:20:50|11221.79|11221.79|11223.07|11223.07|11223.07|11223.07|11221.79|11221.79|0
1652091710000|2022-05-09 10:21:50|11223.71|11223.71|11230.15|11230.15|11230.15|11230.15|11223.71|11223.71|0
1652091730000|2022-05-09 10:22:10|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1652091780000|2022-05-09 10:23:00|11222.07|11222.07|11219.5|11219.5|11222.07|11222.07|11219.5|11219.5|0
1652091800000|2022-05-09 10:23:20|11218.86|11218.86|11221.42|11221.42|11221.42|11221.42|11218.22|11218.22|0
1652091810000|2022-05-09 10:23:30|11220.14|11220.14|11220.14|11220.14|11220.78|11220.78|11219.5|11219.5|0
1652091820000|2022-05-09 10:23:40|11221.42|11221.42|11220.14|11220.14|11221.42|11221.42|11218.86|11218.86|0
1652091860000|2022-05-09 10:24:20|11217.57|11217.57|11217.57|11217.57|11217.57|11217.57|11217.57|11217.57|0
1652091890000|2022-05-09 10:24:50|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|0
1652091910000|2022-05-09 10:25:10|11207.27|11207.27|11209.84|11209.84|11209.84|11209.84|11207.27|11207.27|0
1652091920000|2022-05-09 10:25:20|11207.65|11207.65|11207.65|11207.65|11207.65|11207.65|11207.65|11207.65|0
1652091930000|2022-05-09 10:25:30|11208.29|11208.29|11208.29|11208.29|11208.29|11208.29|11208.29|11208.29|0
1652091940000|2022-05-09 10:25:40|11209.57|11209.57|11210.21|11210.21|11210.21|11210.21|11209.57|11209.57|0
1652091950000|2022-05-09 10:25:50|11209.57|11209.57|11209.57|11209.57|11209.57|11209.57|11209.57|11209.57|0
1652091970000|2022-05-09 10:26:10|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|0
1652092010000|2022-05-09 10:26:50|11200.72|11200.72|11200.72|11200.72|11200.72|11200.72|11200.72|11200.72|0
1652092020000|2022-05-09 10:27:00|11198.15|11198.15|11198.15|11198.15|11198.15|11198.15|11198.15|11198.15|0
1652092050000|2022-05-09 10:27:30|11191.72|11191.72|11192.47|11192.47|11192.47|11192.47|11191.72|11191.72|0
1652092060000|2022-05-09 10:27:40|11194.66|11194.66|11196.86|11196.86|11196.86|11196.86|11194.66|11194.66|0
1652092070000|2022-05-09 10:27:50|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|0
1652092080000|2022-05-09 10:28:00|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|0
1652092100000|2022-05-09 10:28:20|11199.42|11199.42|11199.42|11199.42|11199.42|11199.42|11199.42|11199.42|0
1652092110000|2022-05-09 10:28:30|11202.06|11202.06|11202.06|11202.06|11202.06|11202.06|11202.06|11202.06|0
1652092290000|2022-05-09 10:31:30|11200.96|11200.96|11200.96|11200.96|11200.96|11200.96|11200.96|11200.96|0
1652092360000|2022-05-09 10:32:40|11197.58|11197.58|11193.72|11193.72|11197.58|11197.58|11193.72|11193.72|0
1652092390000|2022-05-09 10:33:10|11197.11|11197.11|11194.48|11194.48|11197.11|11197.11|11194.48|11194.48|0
1652092500000|2022-05-09 10:35:00|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|0
1652092540000|2022-05-09 10:35:40|11186.54|11186.54|11173.67|11173.67|11186.54|11186.54|11173.67|11173.67|0
1652092560000|2022-05-09 10:36:00|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|0
1652092600000|2022-05-09 10:36:40|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|0
1652092610000|2022-05-09 10:36:50|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|0
1652092640000|2022-05-09 10:37:20|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|0
1652092660000|2022-05-09 10:37:40|11186.08|11186.08|11186.72|11186.72|11186.72|11186.72|11186.08|11186.08|0
1652092670000|2022-05-09 10:37:50|11187.37|11187.37|11186.72|11186.72|11187.37|11187.37|11186.72|11186.72|0
1652092680000|2022-05-09 10:38:00|11193.16|11193.16|11189.93|11189.93|11196.37|11196.37|11189.93|11189.93|0
1652092690000|2022-05-09 10:38:10|11190.57|11190.57|11189.29|11189.29|11190.57|11190.57|11189.29|11189.29|0
1652092720000|2022-05-09 10:38:40|11195.73|11195.73|11195.73|11195.73|11195.73|11195.73|11195.73|11195.73|0
1652092730000|2022-05-09 10:38:50|11193.84|11193.84|11193.84|11193.84|11193.84|11193.84|11193.84|11193.84|0
1652092770000|2022-05-09 10:39:30|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|0
1652092790000|2022-05-09 10:39:50|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|0
1652092820000|2022-05-09 10:40:20|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|0
1652092940000|2022-05-09 10:42:20|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|0
1652092970000|2022-05-09 10:42:50|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|0
1652092980000|2022-05-09 10:43:00|11178.34|11178.34|11179.47|11179.47|11179.47|11179.47|11178.34|11178.34|0
1652093110000|2022-05-09 10:45:10|11185.9|11185.9|11186.55|11186.55|11186.55|11186.55|11185.9|11185.9|0
1652093130000|2022-05-09 10:45:30|11186.92|11186.92|11186.92|11186.92|11188.8|11188.8|11186.92|11186.92|0
1652093140000|2022-05-09 10:45:40|11188.8|11188.8|11188.16|11188.16|11188.8|11188.8|11188.16|11188.16|0
1652093150000|2022-05-09 10:45:50|11181.73|11181.73|11181.73|11181.73|11181.73|11181.73|11181.73|11181.73|0
1652093160000|2022-05-09 10:46:00|11183.01|11183.01|11184.29|11184.29|11184.29|11184.29|11183.01|11183.01|0
1652093170000|2022-05-09 10:46:10|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|0
1652093180000|2022-05-09 10:46:20|11185.58|11185.58|11184.34|11184.34|11186.22|11186.22|11184.34|11184.34|0
1652093190000|2022-05-09 10:46:30|11182.41|11182.41|11183.06|11183.06|11183.06|11183.06|11182.41|11182.41|0
1652093200000|2022-05-09 10:46:40|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|0
1652093210000|2022-05-09 10:46:50|11183.06|11183.06|11183.06|11183.06|11183.06|11183.06|11183.06|11183.06|0
1652093220000|2022-05-09 10:47:00|11181.77|11181.77|11183.06|11183.06|11183.06|11183.06|11181.77|11181.77|0
1652093240000|2022-05-09 10:47:20|11181.93|11181.93|11182.57|11182.57|11182.57|11182.57|11181.93|11181.93|0
1652093270000|2022-05-09 10:47:50|11181.28|11181.28|11183.21|11183.21|11183.21|11183.21|11181.28|11181.28|0
1652093310000|2022-05-09 10:48:30|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|0
1652093340000|2022-05-09 10:49:00|11179.85|11179.85|11179.85|11179.85|11179.85|11179.85|11179.85|11179.85|0
1652093350000|2022-05-09 10:49:10|11177.21|11177.21|11177.21|11177.21|11177.21|11177.21|11177.21|11177.21|0
1652093400000|2022-05-09 10:50:00|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|0
1652093420000|2022-05-09 10:50:20|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|0
1652093470000|2022-05-09 10:51:10|11181.28|11181.28|11200.59|11200.59|11200.59|11200.59|11181.28|11181.28|0
1652093500000|2022-05-09 10:51:40|11201.34|11201.34|11201.34|11201.34|11201.34|11201.34|11201.34|11201.34|0
1652093510000|2022-05-09 10:51:50|11194.91|11194.91|11194.91|11194.91|11194.91|11194.91|11194.91|11194.91|0
1652093760000|2022-05-09 10:56:00|11196.03|11196.03|11197.54|11197.54|11197.54|11197.54|11196.03|11196.03|0
1652093770000|2022-05-09 10:56:10|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|0
1652093920000|2022-05-09 10:58:40|11195.08|11195.08|11190.94|11190.94|11195.08|11195.08|11190.94|11190.94|0
1652093940000|2022-05-09 10:59:00|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|0
1652093970000|2022-05-09 10:59:30|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|0
1652094010000|2022-05-09 11:00:10|11184.13|11184.13|11184.13|11184.13|11184.13|11184.13|11184.13|11184.13|0
1652094030000|2022-05-09 11:00:30|11187.34|11187.34|11192.12|11192.12|11192.12|11192.12|11186.7|11186.7|0
1652094040000|2022-05-09 11:00:40|11189.56|11189.56|11185.79|11185.79|11189.56|11189.56|11185.79|11185.79|0
1652094100000|2022-05-09 11:01:40|11183.87|11183.87|11184.51|11184.51|11184.51|11184.51|11183.87|11183.87|0
1652094140000|2022-05-09 11:02:20|11178.08|11178.08|11178.08|11178.08|11178.08|11178.08|11178.08|11178.08|0
1652094150000|2022-05-09 11:02:30|11177.53|11177.53|11177.53|11177.53|11177.53|11177.53|11177.53|11177.53|0
1652094170000|2022-05-09 11:02:50|11177.15|11177.15|11176.51|11176.51|11177.15|11177.15|11176.51|11176.51|0
1652094230000|2022-05-09 11:03:50|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|0
1652094240000|2022-05-09 11:04:00|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|0
1652094280000|2022-05-09 11:04:40|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|0
1652094290000|2022-05-09 11:04:50|11178.43|11178.43|11177.79|11177.79|11178.43|11178.43|11177.79|11177.79|0
1652094300000|2022-05-09 11:05:00|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|0
1652094310000|2022-05-09 11:05:10|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|0
1652094320000|2022-05-09 11:05:20|11175.23|11175.23|11175.23|11175.23|11175.23|11175.23|11175.23|11175.23|0
1652094330000|2022-05-09 11:05:30|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|0
1652094340000|2022-05-09 11:05:40|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|0
1652094430000|2022-05-09 11:07:10|11177.75|11177.75|11177.75|11177.75|11177.75|11177.75|11177.75|11177.75|0
1652094440000|2022-05-09 11:07:20|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|0
1652094540000|2022-05-09 11:09:00|11186.44|11186.44|11185.31|11185.31|11186.44|11186.44|11185.31|11185.31|0
1652094560000|2022-05-09 11:09:20|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|0
1652094580000|2022-05-09 11:09:40|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|0
1652094590000|2022-05-09 11:09:50|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|0
1652094600000|2022-05-09 11:10:00|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|0
1652094620000|2022-05-09 11:10:20|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|0
1652094660000|2022-05-09 11:11:00|11187.68|11187.68|11188.22|11188.22|11188.22|11188.22|11185.48|11185.48|0
1652094670000|2022-05-09 11:11:10|11189.87|11189.87|11189.32|11189.32|11189.87|11189.87|11189.32|11189.32|0
1652094680000|2022-05-09 11:11:20|11192.53|11192.53|11193.17|11193.17|11193.17|11193.17|11192.53|11192.53|0
1652094710000|2022-05-09 11:11:50|11192.53|11192.53|11191.25|11191.25|11192.53|11192.53|11191.25|11191.25|0
1652094740000|2022-05-09 11:12:20|11194.45|11194.45|11194.45|11194.45|11194.45|11194.45|11194.45|11194.45|0
1652094830000|2022-05-09 11:13:50|11198.3|11198.3|11197.76|11197.76|11198.3|11198.3|11197.76|11197.76|0
1652094840000|2022-05-09 11:14:00|11196.11|11196.11|11196.11|11196.11|11196.11|11196.11|11196.11|11196.11|0
1652094900000|2022-05-09 11:15:00|11199.32|11199.32|11199.96|11199.96|11199.96|11199.96|11199.32|11199.32|0
1652094950000|2022-05-09 11:15:50|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|0
1652095000000|2022-05-09 11:16:40|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|0
1652095020000|2022-05-09 11:17:00|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|0
1652095030000|2022-05-09 11:17:10|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|0
1652095040000|2022-05-09 11:17:20|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|0
1652095060000|2022-05-09 11:17:40|11207.2|11207.2|11207.2|11207.2|11207.2|11207.2|11207.2|11207.2|0
1652095140000|2022-05-09 11:19:00|11204.19|11204.19|11202.31|11202.31|11204.19|11204.19|11202.31|11202.31|0
1652095150000|2022-05-09 11:19:10|11192.04|11192.04|11186.91|11186.91|11192.04|11192.04|11186.91|11186.91|0
1652095180000|2022-05-09 11:19:40|11183.7|11183.7|11181.77|11181.77|11183.7|11183.7|11181.77|11181.77|0
1652095230000|2022-05-09 11:20:30|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|0
1652095240000|2022-05-09 11:20:40|11184.14|11184.14|11182.86|11182.86|11184.14|11184.14|11182.86|11182.86|0
1652095270000|2022-05-09 11:21:10|11176.42|11176.42|11169.99|11169.99|11176.42|11176.42|11169.99|11169.99|0
1652095340000|2022-05-09 11:22:20|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|0
1652095370000|2022-05-09 11:22:50|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|0
1652095380000|2022-05-09 11:23:00|11180.27|11180.27|11179.14|11179.14|11180.27|11180.27|11179.14|11179.14|0
1652095390000|2022-05-09 11:23:10|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|0
1652095490000|2022-05-09 11:24:50|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|0
1652095500000|2022-05-09 11:25:00|11172.74|11172.74|11174.94|11174.94|11174.94|11174.94|11172.74|11172.74|0
1652095550000|2022-05-09 11:25:50|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|0
1652095560000|2022-05-09 11:26:00|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|0
1652095580000|2022-05-09 11:26:20|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|0
1652095690000|2022-05-09 11:28:10|11163.3|11163.3|11161.8|11161.8|11163.3|11163.3|11161.8|11161.8|0
1652096040000|2022-05-09 11:34:00|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|0
1652096180000|2022-05-09 11:36:20|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|0
1652096190000|2022-05-09 11:36:30|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|0
1652096240000|2022-05-09 11:37:20|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|0
1652096270000|2022-05-09 11:37:50|11157.6|11157.6|11157.6|11157.6|11157.6|11157.6|11157.6|11157.6|0
1652096280000|2022-05-09 11:38:00|11159.48|11159.48|11159.48|11159.48|11159.48|11159.48|11159.48|11159.48|0
1652096310000|2022-05-09 11:38:30|11160.77|11160.77|11162.05|11162.05|11162.05|11162.05|11160.77|11160.77|0
1652096320000|2022-05-09 11:38:40|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|0
1652096340000|2022-05-09 11:39:00|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|0
1652096390000|2022-05-09 11:39:50|11174.92|11174.92|11179.41|11179.41|11179.41|11179.41|11174.92|11174.92|0
1652096400000|2022-05-09 11:40:00|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|0
1652096560000|2022-05-09 11:42:40|11176.2|11176.2|11182.64|11182.64|11182.64|11182.64|11176.2|11176.2|0
1652096650000|2022-05-09 11:44:10|11180.99|11180.99|11182.64|11182.64|11182.64|11182.64|11180.99|11180.99|0
1652096690000|2022-05-09 11:44:50|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|0
1652096880000|2022-05-09 11:48:00|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|0
1652096980000|2022-05-09 11:49:40|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|0
1652096990000|2022-05-09 11:49:50|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|0
1652097000000|2022-05-09 11:50:00|11180.19|11180.19|11181.47|11181.47|11181.47|11181.47|11180.19|11180.19|0
1652097160000|2022-05-09 11:52:40|11179.55|11179.55|11179.55|11179.55|11179.55|11179.55|11179.55|11179.55|0
1652097170000|2022-05-09 11:52:50|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|0
1652097190000|2022-05-09 11:53:10|11174.35|11174.35|11173.97|11173.97|11174.35|11174.35|11173.97|11173.97|0
1652097220000|2022-05-09 11:53:40|11174.35|11174.35|11175.1|11175.1|11175.1|11175.1|11174.35|11174.35|0
1652097230000|2022-05-09 11:53:50|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|0
1652097270000|2022-05-09 11:54:30|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|0
1652097290000|2022-05-09 11:54:50|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|0
1652097320000|2022-05-09 11:55:20|11177.01|11177.01|11178.14|11178.14|11178.14|11178.14|11177.01|11177.01|0
1652097340000|2022-05-09 11:55:40|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|0
1652097370000|2022-05-09 11:56:10|11179.81|11179.81|11179.81|11179.81|11179.81|11179.81|11179.81|11179.81|0
1652097390000|2022-05-09 11:56:30|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|0
1652097590000|2022-05-09 11:59:50|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|0
1652097630000|2022-05-09 12:00:30|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|0
1652097690000|2022-05-09 12:01:30|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|0
1652097700000|2022-05-09 12:01:40|11179.44|11179.44|11179.44|11179.44|11179.44|11179.44|11179.44|11179.44|0
1652097710000|2022-05-09 12:01:50|11179.99|11179.99|11178.49|11178.49|11179.99|11179.99|11178.49|11178.49|0
1652097790000|2022-05-09 12:03:10|11177.73|11177.73|11174.52|11174.52|11177.73|11177.73|11174.52|11174.52|0
1652097890000|2022-05-09 12:04:50|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|0
1652097900000|2022-05-09 12:05:00|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|0
1652097920000|2022-05-09 12:05:20|11184.81|11184.81|11183.53|11183.53|11186.09|11186.09|11183.53|11183.53|0
1652098040000|2022-05-09 12:07:20|11186.54|11186.54|11186.16|11186.16|11186.54|11186.54|11186.16|11186.16|0
1652098260000|2022-05-09 12:11:00|11189.37|11189.37|11189.37|11189.37|11189.37|11189.37|11189.37|11189.37|0
1652098270000|2022-05-09 12:11:10|11188.08|11188.08|11184.88|11184.88|11188.08|11188.08|11175.22|11175.22|0
1652098280000|2022-05-09 12:11:20|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|0
1652098330000|2022-05-09 12:12:10|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|0
1652098420000|2022-05-09 12:13:40|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|0
1652098430000|2022-05-09 12:13:50|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|0
1652098470000|2022-05-09 12:14:30|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|0
1652098480000|2022-05-09 12:14:40|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|0
1652098560000|2022-05-09 12:16:00|11175.78|11175.78|11177.29|11177.29|11177.29|11177.29|11175.78|11175.78|0
1652098570000|2022-05-09 12:16:10|11178.79|11178.79|11178.04|11178.04|11178.79|11178.79|11178.04|11178.04|0
1652098610000|2022-05-09 12:16:50|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|0
1652098780000|2022-05-09 12:19:40|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|0
1652098830000|2022-05-09 12:20:30|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|0
1652098850000|2022-05-09 12:20:50|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|0
1652098880000|2022-05-09 12:21:20|11172.36|11172.36|11172.36|11172.36|11172.36|11172.36|11172.36|11172.36|0
1652098980000|2022-05-09 12:23:00|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|0
1652099090000|2022-05-09 12:24:50|11169.88|11169.88|11157.02|11157.02|11169.88|11169.88|11157.02|11157.02|0
1652099100000|2022-05-09 12:25:00|11156.26|11156.26|11156.26|11156.26|11156.26|11156.26|11153.25|11153.25|0
1652099110000|2022-05-09 12:25:10|11155.13|11155.13|11155.13|11155.13|11155.13|11155.13|11155.13|11155.13|0
1652099150000|2022-05-09 12:25:50|11157.06|11157.06|11159.63|11159.63|11159.63|11159.63|11155.78|11155.78|0
1652099200000|2022-05-09 12:26:40|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|0
1652099250000|2022-05-09 12:27:30|11160.38|11160.38|11161.13|11161.13|11161.13|11161.13|11160.38|11160.38|0
1652099280000|2022-05-09 12:28:00|11174|11174|11174|11174|11174|11174|11174|11174|0
1652099310000|2022-05-09 12:28:30|11177.85|11177.85|11177.85|11177.85|11177.85|11177.85|11177.85|11177.85|0
1652099430000|2022-05-09 12:30:30|11177.47|11177.47|11177.47|11177.47|11177.47|11177.47|11177.47|11177.47|0
1652099450000|2022-05-09 12:30:50|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|0
1652099470000|2022-05-09 12:31:10|11175|11175|11175|11175|11175|11175|11175|11175|0
1652099560000|2022-05-09 12:32:40|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|0
1652099590000|2022-05-09 12:33:10|11173.32|11173.32|11173.32|11173.32|11173.32|11173.32|11173.32|11173.32|0
1652099770000|2022-05-09 12:36:10|11175.2|11175.2|11174.83|11174.83|11177.09|11177.09|11174.83|11174.83|0
1652099810000|2022-05-09 12:36:50|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|0
1652099910000|2022-05-09 12:38:30|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|0
1652100020000|2022-05-09 12:40:20|11177.24|11177.24|11175.96|11175.96|11177.88|11177.88|11175.96|11175.96|0
1652100030000|2022-05-09 12:40:30|11177.88|11177.88|11182.37|11182.37|11182.37|11182.37|11177.88|11177.88|0
1652100040000|2022-05-09 12:40:40|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|0
1652100100000|2022-05-09 12:41:40|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|0
1652100170000|2022-05-09 12:42:50|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|0
1652100190000|2022-05-09 12:43:10|11201.03|11201.03|11201.03|11201.03|11201.03|11201.03|11201.03|11201.03|0
1652100330000|2022-05-09 12:45:30|11207.47|11207.47|11207.47|11207.47|11207.47|11207.47|11207.47|11207.47|0
1652100340000|2022-05-09 12:45:40|11209.66|11209.66|11211.04|11211.04|11211.04|11211.04|11209.11|11209.11|0
1652100540000|2022-05-09 12:49:00|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|0
1652100600000|2022-05-09 12:50:00|11208.02|11208.02|11212.51|11212.51|11212.51|11212.51|11208.02|11208.02|0
1652100770000|2022-05-09 12:52:50|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|0
1652100860000|2022-05-09 12:54:20|11215.45|11215.45|11215.45|11215.45|11215.45|11215.45|11215.45|11215.45|0
1652100880000|2022-05-09 12:54:40|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|0
1652101160000|2022-05-09 12:59:20|11215.04|11215.04|11202.18|11202.18|11215.04|11215.04|11202.18|11202.18|0
1652101210000|2022-05-09 13:00:10|11201.63|11201.63|11201.63|11201.63|11201.63|11201.63|11201.63|11201.63|0
1652101230000|2022-05-09 13:00:30|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|0
1652101410000|2022-05-09 13:03:30|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|0
1652101420000|2022-05-09 13:03:40|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|0
1652101530000|2022-05-09 13:05:30|11205.73|11205.73|11207.99|11207.99|11207.99|11207.99|11205.73|11205.73|0
1652101540000|2022-05-09 13:05:40|11209.87|11209.87|11210.25|11210.25|11211.38|11211.38|11209.87|11209.87|0
1652101560000|2022-05-09 13:06:00|11216.02|11216.02|11215.38|11215.38|11216.02|11216.02|11215.38|11215.38|0
1652101580000|2022-05-09 13:06:20|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|0
1652101610000|2022-05-09 13:06:50|11224.38|11224.38|11224.38|11224.38|11224.38|11224.38|11224.38|11224.38|0
1652101670000|2022-05-09 13:07:50|11228.52|11228.52|11226.27|11226.27|11228.52|11228.52|11226.27|11226.27|0
1652101680000|2022-05-09 13:08:00|11226.91|11226.91|11226.91|11226.91|11226.91|11226.91|11226.91|11226.91|0
1652101710000|2022-05-09 13:08:30|11229.92|11229.92|11229.92|11229.92|11229.92|11229.92|11229.92|11229.92|0
1652101720000|2022-05-09 13:08:40|11231.84|11231.84|11231.84|11231.84|11231.84|11231.84|11231.84|11231.84|0
1652101810000|2022-05-09 13:10:10|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|0
1652101840000|2022-05-09 13:10:40|11239.56|11239.56|11239.56|11239.56|11239.56|11239.56|11239.56|11239.56|0
1652101880000|2022-05-09 13:11:20|11245.98|11245.98|11245.98|11245.98|11245.98|11245.98|11245.98|11245.98|0
1652101980000|2022-05-09 13:13:00|11254.32|11254.32|11256.24|11256.24|11256.89|11256.89|11254.32|11254.32|0
1652102050000|2022-05-09 13:14:10|11261.38|11261.38|11247.9|11247.9|11261.38|11261.38|11247.9|11247.9|0
1652102060000|2022-05-09 13:14:20|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|0
1652102080000|2022-05-09 13:14:40|11254.32|11254.32|11252.39|11252.39|11254.32|11254.32|11252.39|11252.39|0
1652102100000|2022-05-09 13:15:00|11254.32|11254.32|11256.24|11256.24|11256.24|11256.24|11254.32|11254.32|0
1652102110000|2022-05-09 13:15:10|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1652102120000|2022-05-09 13:15:20|11254.32|11254.32|11257.53|11257.53|11257.53|11257.53|11254.32|11254.32|0
1652102130000|2022-05-09 13:15:30|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|0
1652102140000|2022-05-09 13:15:40|11259.45|11259.45|11263.3|11263.3|11263.3|11263.3|11259.45|11259.45|0
1652102170000|2022-05-09 13:16:10|11263.94|11263.94|11266.51|11266.51|11266.51|11266.51|11263.94|11263.94|0
1652102180000|2022-05-09 13:16:20|11267.61|11267.61|11256.06|11256.06|11267.61|11267.61|11256.06|11256.06|0
1652102190000|2022-05-09 13:16:30|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|0
1652102200000|2022-05-09 13:16:40|11259.91|11259.91|11259.91|11259.91|11260.55|11260.55|11259.91|11259.91|0
1652102210000|2022-05-09 13:16:50|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|11259.91|11259.91|0
1652102220000|2022-05-09 13:17:00|11262.47|11262.47|11261.35|11261.35|11262.47|11262.47|11261.35|11261.35|0
1652102240000|2022-05-09 13:17:20|11266.48|11266.48|11266.48|11266.48|11266.48|11266.48|11266.48|11266.48|0
1652102250000|2022-05-09 13:17:30|11264.55|11264.55|11260.7|11260.7|11264.55|11264.55|11260.7|11260.7|0
1652102270000|2022-05-09 13:17:50|11262.63|11262.63|11262.63|11262.63|11262.63|11262.63|11262.63|11262.63|0
1652102280000|2022-05-09 13:18:00|11265.84|11265.84|11265.84|11265.84|11265.84|11265.84|11265.2|11265.2|0
1652102290000|2022-05-09 13:18:10|11267.12|11267.12|11267.76|11267.76|11267.76|11267.76|11267.12|11267.12|0
1652102300000|2022-05-09 13:18:20|11269.05|11269.05|11270.33|11270.33|11270.33|11270.33|11269.05|11269.05|0
1652102310000|2022-05-09 13:18:30|11270.97|11270.97|11270.97|11270.97|11270.97|11270.97|11270.97|11270.97|0
1652102320000|2022-05-09 13:18:40|11271.52|11271.52|11271.52|11271.52|11271.52|11271.52|11271.52|11271.52|0
1652102340000|2022-05-09 13:19:00|11267.03|11267.03|11267.03|11267.03|11267.03|11267.03|11267.03|11267.03|0
1652102350000|2022-05-09 13:19:10|11267.67|11267.67|11267.67|11267.67|11267.67|11267.67|11267.67|11267.67|0
1652102370000|2022-05-09 13:19:30|11270.24|11270.24|11273.44|11273.44|11273.44|11273.44|11270.24|11270.24|0
1652102380000|2022-05-09 13:19:40|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|0
1652102390000|2022-05-09 13:19:50|11269.59|11269.59|11267.34|11267.34|11269.59|11269.59|11267.34|11267.34|0
1652102400000|2022-05-09 13:20:00|11266.96|11266.96|11266.96|11266.96|11266.96|11266.96|11266.96|11266.96|0
1652102410000|2022-05-09 13:20:10|11272.74|11272.74|11274.66|11274.66|11274.66|11274.66|11272.74|11272.74|0
1652102430000|2022-05-09 13:20:30|11270.17|11270.17|11270.17|11270.17|11270.17|11270.17|11270.17|11270.17|0
1652102440000|2022-05-09 13:20:40|11271.45|11271.45|11275.94|11275.94|11275.94|11275.94|11271.45|11271.45|0
1652102470000|2022-05-09 13:21:10|11279.71|11279.71|11279.71|11279.71|11279.71|11279.71|11279.71|11279.71|0
1652102510000|2022-05-09 13:21:50|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|0
1652102520000|2022-05-09 13:22:00|11283.56|11283.56|11286.12|11286.12|11286.12|11286.12|11283.56|11283.56|0
1652102530000|2022-05-09 13:22:10|11282.91|11282.91|11284.2|11284.2|11284.2|11284.2|11282.91|11282.91|0
1652102550000|2022-05-09 13:22:30|11286.12|11286.12|11286.12|11286.12|11286.12|11286.12|11283.56|11283.56|0
1652102580000|2022-05-09 13:23:00|11282.91|11282.91|11278.42|11278.42|11282.91|11282.91|11278.42|11278.42|0
1652102590000|2022-05-09 13:23:10|11277.33|11277.33|11297.77|11297.77|11297.77|11297.77|11271.29|11271.29|0
1652102670000|2022-05-09 13:24:30|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|0
1652102700000|2022-05-09 13:25:00|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|0
1652102710000|2022-05-09 13:25:10|11295.49|11295.49|11294.2|11294.2|11295.49|11295.49|11294.2|11294.2|0
1652102760000|2022-05-09 13:26:00|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|0
1652102770000|2022-05-09 13:26:10|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|0
1652102800000|2022-05-09 13:26:40|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|0
1652102830000|2022-05-09 13:27:10|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|0
1652102850000|2022-05-09 13:27:30|11296.44|11296.44|11295.15|11295.15|11296.44|11296.44|11295.15|11295.15|0
1652102870000|2022-05-09 13:27:50|11297.72|11297.72|11297.68|11297.68|11297.72|11297.72|11295.8|11295.8|0
1652102900000|2022-05-09 13:28:20|11299.32|11299.32|11303.17|11303.17|11303.17|11303.17|11299.32|11299.32|0
1652102910000|2022-05-09 13:28:30|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|0
1652102920000|2022-05-09 13:28:40|11307.02|11307.02|11308.95|11308.95|11308.95|11308.95|11307.02|11307.02|0
1652103000000|2022-05-09 13:30:00|11305.74|11305.74|11306.38|11306.38|11308.31|11308.31|11305.74|11305.74|0
1652103030000|2022-05-09 13:30:30|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|0
1652103040000|2022-05-09 13:30:40|11310.89|11310.89|11304.46|11304.46|11310.89|11310.89|11304.46|11304.46|0
1652103050000|2022-05-09 13:30:50|11310.89|11310.89|11304.46|11304.46|11310.89|11310.89|11304.46|11304.46|0
1652103060000|2022-05-09 13:31:00|11302.58|11302.58|11290.46|11290.46|11302.58|11302.58|11290.46|11290.46|0
1652103070000|2022-05-09 13:31:10|11289.18|11289.18|11287.14|11287.14|11289.18|11289.18|11287.14|11287.14|0
1652103090000|2022-05-09 13:31:30|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|0
1652103100000|2022-05-09 13:31:40|11282.63|11282.63|11282.63|11282.63|11282.63|11282.63|11282.63|11282.63|0
1652103110000|2022-05-09 13:31:50|11283.91|11283.91|11285.2|11285.2|11285.84|11285.84|11283.91|11283.91|0
1652103120000|2022-05-09 13:32:00|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|0
1652103130000|2022-05-09 13:32:10|11289.69|11289.69|11287.76|11287.76|11289.69|11289.69|11287.76|11287.76|0
1652103150000|2022-05-09 13:32:30|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|0
1652103160000|2022-05-09 13:32:40|11287.61|11287.61|11297.21|11297.21|11297.21|11297.21|11287.61|11287.61|0
1652103200000|2022-05-09 13:33:20|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|0
1652103250000|2022-05-09 13:34:10|11304.74|11304.74|11304.74|11304.74|11304.74|11304.74|11304.74|11304.74|0
1652103270000|2022-05-09 13:34:30|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|0
1652103290000|2022-05-09 13:34:50|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|0
1652103300000|2022-05-09 13:35:00|11308.31|11308.31|11315.5|11315.5|11315.5|11315.5|11308.31|11308.31|0
1652103310000|2022-05-09 13:35:10|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|0
1652103350000|2022-05-09 13:35:50|11317.52|11317.52|11323.95|11323.95|11323.95|11323.95|11317.52|11317.52|0
1652103360000|2022-05-09 13:36:00|11311.09|11311.09|11311.09|11311.09|11311.09|11311.09|11304.65|11304.65|0
1652103400000|2022-05-09 13:36:40|11308.89|11308.89|11308.34|11308.34|11308.89|11308.89|11308.34|11308.34|0
1652103430000|2022-05-09 13:37:10|11305.78|11305.78|11308.34|11308.34|11308.34|11308.34|11305.78|11305.78|0
1652103450000|2022-05-09 13:37:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652103460000|2022-05-09 13:37:40|11308.98|11308.98|11311.55|11311.55|11311.55|11311.55|11308.98|11308.98|0
1652103470000|2022-05-09 13:37:50|11308.34|11308.34|11308.34|11308.34|11308.34|11308.34|11308.34|11308.34|0
1652103500000|2022-05-09 13:38:20|11304.96|11304.96|11303.83|11303.83|11304.96|11304.96|11301.9|11301.9|0
1652103510000|2022-05-09 13:38:30|11305.11|11305.11|11306.39|11306.39|11306.39|11306.39|11305.11|11305.11|0
1652103520000|2022-05-09 13:38:40|11307.04|11307.04|11307.04|11307.04|11307.04|11307.04|11307.04|11307.04|0
1652103540000|2022-05-09 13:39:00|11308.96|11308.96|11302.53|11302.53|11308.96|11308.96|11302.53|11302.53|0
1652103550000|2022-05-09 13:39:10|11303.17|11303.17|11304.3|11304.3|11304.3|11304.3|11303.17|11303.17|0
1652103570000|2022-05-09 13:39:30|11305.58|11305.58|11306.86|11306.86|11306.86|11306.86|11305.58|11305.58|0
1652103580000|2022-05-09 13:39:40|11313.3|11313.3|11313.3|11313.3|11313.3|11313.3|11313.3|11313.3|0
1652103610000|2022-05-09 13:40:10|11306.86|11306.86|11306.86|11306.86|11313.3|11313.3|11306.86|11306.86|0
1652103620000|2022-05-09 13:40:20|11303.01|11303.01|11296.58|11296.58|11303.01|11303.01|11296.58|11296.58|0
1652103630000|2022-05-09 13:40:30|11290.15|11290.15|11290.15|11290.15|11290.15|11290.15|11290.15|11290.15|0
1652103650000|2022-05-09 13:40:50|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|0
1652103660000|2022-05-09 13:41:00|11298.23|11298.23|11298.23|11298.23|11304.66|11304.66|11298.23|11298.23|0
1652103670000|2022-05-09 13:41:10|11291.79|11291.79|11284.81|11284.81|11291.79|11291.79|11284.81|11284.81|0
1652103690000|2022-05-09 13:41:30|11283.3|11283.3|11288.99|11288.99|11288.99|11288.99|11282.55|11282.55|0
1652103700000|2022-05-09 13:41:40|11282.55|11282.55|11278.7|11278.7|11282.55|11282.55|11278.7|11278.7|0
1652103710000|2022-05-09 13:41:50|11272.27|11272.27|11272.27|11272.27|11272.27|11272.27|11272.27|11272.27|0
1652103740000|2022-05-09 13:42:20|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|0
1652103750000|2022-05-09 13:42:30|11278.04|11278.04|11278.04|11278.04|11278.04|11278.04|11278.04|11278.04|0
1652103760000|2022-05-09 13:42:40|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|0
1652103770000|2022-05-09 13:42:50|11285.12|11285.12|11283.83|11283.83|11285.12|11285.12|11283.83|11283.83|0
1652103780000|2022-05-09 13:43:00|11283.08|11283.08|11284.59|11284.59|11284.59|11284.59|11283.08|11283.08|0
1652103870000|2022-05-09 13:44:30|11285.87|11285.87|11285.87|11285.87|11285.87|11285.87|11285.87|11285.87|0
1652103900000|2022-05-09 13:45:00|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|0
1652103930000|2022-05-09 13:45:30|11280.72|11280.72|11280.72|11280.72|11280.72|11280.72|11280.72|11280.72|0
1652103950000|2022-05-09 13:45:50|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|0
1652103960000|2022-05-09 13:46:00|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|0
1652103970000|2022-05-09 13:46:10|11281.36|11281.36|11279.17|11279.17|11281.36|11281.36|11279.17|11279.17|0
1652103980000|2022-05-09 13:46:20|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|0
1652103990000|2022-05-09 13:46:30|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|0
1652104030000|2022-05-09 13:47:10|11275.94|11275.94|11275.94|11275.94|11275.94|11275.94|11275.94|11275.94|0
1652104040000|2022-05-09 13:47:20|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|0
1652104050000|2022-05-09 13:47:30|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|0
1652104060000|2022-05-09 13:47:40|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|0
1652104080000|2022-05-09 13:48:00|11255.37|11255.37|11263.73|11263.73|11263.73|11263.73|11255.37|11255.37|0
1652104100000|2022-05-09 13:48:20|11263.18|11263.18|11263.18|11263.18|11263.18|11263.18|11263.18|11263.18|0
1652104110000|2022-05-09 13:48:30|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|0
1652104120000|2022-05-09 13:48:40|11252.24|11252.24|11252.88|11252.88|11252.88|11252.88|11252.24|11252.24|0
1652104140000|2022-05-09 13:49:00|11259.32|11259.32|11267.03|11267.03|11267.03|11267.03|11259.32|11259.32|0
1652104150000|2022-05-09 13:49:10|11268.96|11268.96|11268.96|11268.96|11268.96|11268.96|11268.96|11268.96|0
1652104160000|2022-05-09 13:49:20|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|0
1652104170000|2022-05-09 13:49:30|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|0
1652104180000|2022-05-09 13:49:40|11269.41|11269.41|11271.34|11271.34|11271.34|11271.34|11269.41|11269.41|0
1652104200000|2022-05-09 13:50:00|11266.21|11266.21|11248.86|11248.86|11266.21|11266.21|11246.94|11246.94|0
1652104220000|2022-05-09 13:50:20|11249.5|11249.5|11255.94|11255.94|11255.94|11255.94|11249.5|11249.5|0
1652104230000|2022-05-09 13:50:30|11252.73|11252.73|11252.09|11252.09|11252.73|11252.73|11252.09|11252.09|0
1652104250000|2022-05-09 13:50:50|11254.01|11254.01|11251.45|11251.45|11257.22|11257.22|11251.45|11251.45|0
1652104260000|2022-05-09 13:51:00|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|0
1652104280000|2022-05-09 13:51:20|11243.73|11243.73|11241.16|11241.16|11243.73|11243.73|11241.16|11241.16|0
1652104300000|2022-05-09 13:51:40|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|0
1652104310000|2022-05-09 13:51:50|11254.03|11254.03|11250.82|11250.82|11254.03|11254.03|11250.82|11250.82|0
1652104320000|2022-05-09 13:52:00|11250.18|11250.18|11248.9|11248.9|11250.18|11250.18|11246.97|11246.97|0
1652104330000|2022-05-09 13:52:10|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|0
1652104340000|2022-05-09 13:52:20|11247.17|11247.17|11245.67|11245.67|11247.17|11247.17|11245.67|11245.67|0
1652104350000|2022-05-09 13:52:30|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|0
1652104360000|2022-05-09 13:52:40|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|0
1652104370000|2022-05-09 13:52:50|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|0
1652104380000|2022-05-09 13:53:00|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|0
1652104400000|2022-05-09 13:53:20|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|0
1652104430000|2022-05-09 13:53:50|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|0
1652104440000|2022-05-09 13:54:00|11246.81|11246.81|11245.71|11245.71|11246.81|11246.81|11245.71|11245.71|0
1652104460000|2022-05-09 13:54:20|11246.47|11246.47|11246.84|11246.84|11246.84|11246.84|11246.47|11246.47|0
1652104480000|2022-05-09 13:54:40|11240.41|11240.41|11238.9|11238.9|11240.41|11240.41|11238.9|11238.9|0
1652104490000|2022-05-09 13:54:50|11242.75|11242.75|11244.04|11244.04|11244.04|11244.04|11242.75|11242.75|0
1652104500000|2022-05-09 13:55:00|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|0
1652104510000|2022-05-09 13:55:10|11231.17|11231.17|11224.74|11224.74|11237.6|11237.6|11224.74|11224.74|0
1652104540000|2022-05-09 13:55:40|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|0
1652104580000|2022-05-09 13:56:20|11213.15|11213.15|11213.15|11213.15|11213.15|11213.15|11213.15|11213.15|0
1652104590000|2022-05-09 13:56:30|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|0
1652104600000|2022-05-09 13:56:40|11220.23|11220.23|11213.79|11213.79|11220.23|11220.23|11213.79|11213.79|0
1652104620000|2022-05-09 13:57:00|11207.36|11207.36|11207.36|11207.36|11207.36|11207.36|11207.36|11207.36|0
1652104640000|2022-05-09 13:57:20|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|0
1652104660000|2022-05-09 13:57:40|11200.3|11200.3|11202.22|11202.22|11202.22|11202.22|11200.3|11200.3|0
1652104700000|2022-05-09 13:58:20|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|0
1652104720000|2022-05-09 13:58:40|11217.02|11217.02|11219.58|11219.58|11219.58|11219.58|11217.02|11217.02|0
1652104760000|2022-05-09 13:59:20|11218.46|11218.46|11218.46|11218.46|11218.46|11218.46|11218.46|11218.46|0
1652104780000|2022-05-09 13:59:40|11219.1|11219.1|11219.1|11219.1|11219.1|11219.1|11219.1|11219.1|0
1652104800000|2022-05-09 14:00:00|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|0
1652104810000|2022-05-09 14:00:10|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|0
1652104840000|2022-05-09 14:00:40|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|0
1652104850000|2022-05-09 14:00:50|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|0
1652104890000|2022-05-09 14:01:30|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|0
1652104920000|2022-05-09 14:02:00|11210.1|11210.1|11208.81|11208.81|11210.1|11210.1|11208.81|11208.81|0
1652104930000|2022-05-09 14:02:10|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|0
1652104990000|2022-05-09 14:03:10|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|0
1652105000000|2022-05-09 14:03:20|11196.49|11196.49|11196.49|11196.49|11199.71|11199.71|11196.49|11196.49|0
1652105010000|2022-05-09 14:03:30|11193.28|11193.28|11190.72|11190.72|11193.28|11193.28|11190.08|11190.08|0
1652105020000|2022-05-09 14:03:40|11188.79|11188.79|11195.23|11195.23|11195.23|11195.23|11188.79|11188.79|0
1652105040000|2022-05-09 14:04:00|11197.79|11197.79|11197.79|11197.79|11197.79|11197.79|11197.79|11197.79|0
1652105070000|2022-05-09 14:04:30|11199.72|11199.72|11201.64|11201.64|11201.64|11201.64|11198.44|11198.44|0
1652105080000|2022-05-09 14:04:40|11201|11201|11201|11201|11201|11201|11201|11201|0
1652105100000|2022-05-09 14:05:00|11200.36|11200.36|11200.36|11200.36|11200.36|11200.36|11199.72|11199.72|0
1652105110000|2022-05-09 14:05:10|11202.93|11202.93|11205.56|11205.56|11205.56|11205.56|11202.93|11202.93|0
1652105120000|2022-05-09 14:05:20|11211.34|11211.34|11208.13|11208.13|11211.34|11211.34|11208.13|11208.13|0
1652105140000|2022-05-09 14:05:40|11207.03|11207.03|11211.79|11211.79|11211.79|11211.79|11207.03|11207.03|0
1652105150000|2022-05-09 14:05:50|11213.72|11213.72|11209.23|11209.23|11213.72|11213.72|11209.23|11209.23|0
1652105160000|2022-05-09 14:06:00|11211.15|11211.15|11199.57|11199.57|11211.15|11211.15|11198.28|11198.28|0
1652105170000|2022-05-09 14:06:10|11200.85|11200.85|11198.26|11198.26|11204.7|11204.7|11198.26|11198.26|0
1652105180000|2022-05-09 14:06:20|11192.49|11192.49|11193.14|11193.14|11195.71|11195.71|11192.49|11192.49|0
1652105190000|2022-05-09 14:06:30|11194.42|11194.42|11196.35|11196.35|11196.99|11196.99|11194.42|11194.42|0
1652105200000|2022-05-09 14:06:40|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|0
1652105210000|2022-05-09 14:06:50|11201.59|11201.59|11206.63|11206.63|11206.63|11206.63|11201.59|11201.59|0
1652105220000|2022-05-09 14:07:00|11205.53|11205.53|11201.68|11201.68|11205.53|11205.53|11201.68|11201.68|0
1652105230000|2022-05-09 14:07:10|11202.32|11202.32|11202.96|11202.96|11202.96|11202.96|11202.32|11202.32|0
1652105240000|2022-05-09 14:07:20|11193.31|11193.31|11194.6|11194.6|11194.6|11194.6|11193.31|11193.31|0
1652105250000|2022-05-09 14:07:30|11190.75|11190.75|11195.24|11195.24|11195.24|11195.24|11190.75|11190.75|0
1652105260000|2022-05-09 14:07:40|11195.88|11195.88|11199.11|11199.11|11202.31|11202.31|11195.88|11195.88|0
1652105280000|2022-05-09 14:08:00|11195.9|11195.9|11195.9|11195.9|11195.9|11195.9|11195.9|11195.9|0
1652105290000|2022-05-09 14:08:10|11197.18|11197.18|11197.18|11197.18|11197.18|11197.18|11197.18|11197.18|0
1652105310000|2022-05-09 14:08:30|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|0
1652105330000|2022-05-09 14:08:50|11193.96|11193.96|11193.96|11193.96|11193.96|11193.96|11193.96|11193.96|0
1652105350000|2022-05-09 14:09:10|11194.6|11194.6|11192.67|11192.67|11195.89|11195.89|11192.67|11192.67|0
1652105360000|2022-05-09 14:09:20|11193.42|11193.42|11196.43|11196.43|11196.43|11196.43|11193.42|11193.42|0
1652105370000|2022-05-09 14:09:30|11199|11199|11199|11199|11199|11199|11199|11199|0
1652105390000|2022-05-09 14:09:50|11200.28|11200.28|11205.18|11205.18|11205.18|11205.18|11200.28|11200.28|0
1652105400000|2022-05-09 14:10:00|11211.61|11211.61|11218.41|11218.41|11218.41|11218.41|11211.61|11211.61|0
1652105410000|2022-05-09 14:10:10|11219.92|11219.92|11217.29|11217.29|11219.92|11219.92|11217.29|11217.29|0
1652105430000|2022-05-09 14:10:30|11220.5|11220.5|11220.5|11220.5|11220.5|11220.5|11220.5|11220.5|0
1652105460000|2022-05-09 14:11:00|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|0
1652105480000|2022-05-09 14:11:20|11223.72|11223.72|11226.29|11226.29|11226.94|11226.94|11223.72|11223.72|0
1652105530000|2022-05-09 14:12:10|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|0
1652105600000|2022-05-09 14:13:20|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|0
1652105620000|2022-05-09 14:13:40|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|0
1652105680000|2022-05-09 14:14:40|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|0
1652105720000|2022-05-09 14:15:20|11213.44|11213.44|11215.37|11215.37|11215.37|11215.37|11213.44|11213.44|0
1652105760000|2022-05-09 14:16:00|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|0
1652105840000|2022-05-09 14:17:20|11201.41|11201.41|11200.12|11200.12|11203.34|11203.34|11199.48|11199.48|0
1652105850000|2022-05-09 14:17:30|11203.33|11203.33|11203.33|11203.33|11203.33|11203.33|11203.33|11203.33|0
1652105880000|2022-05-09 14:18:00|11200.11|11200.11|11193.68|11193.68|11200.11|11200.11|11193.68|11193.68|0
1652105890000|2022-05-09 14:18:10|11195.6|11195.6|11195.6|11195.6|11195.6|11195.6|11195.6|11195.6|0
1652105930000|2022-05-09 14:18:50|11196.89|11196.89|11196.89|11196.89|11196.89|11196.89|11196.89|11196.89|0
1652105940000|2022-05-09 14:19:00|11200.1|11200.1|11197.52|11197.52|11203.95|11203.95|11197.52|11197.52|0
1652105960000|2022-05-09 14:19:20|11194.95|11194.95|11192.39|11192.39|11194.95|11194.95|11192.39|11192.39|0
1652105970000|2022-05-09 14:19:30|11196.88|11196.88|11195.26|11195.26|11197.52|11197.52|11194.88|11194.88|0
1652105980000|2022-05-09 14:19:40|11188.83|11188.83|11190.11|11190.11|11190.11|11190.11|11188.83|11188.83|0
1652105990000|2022-05-09 14:19:50|11188.19|11188.19|11190.11|11190.11|11190.11|11190.11|11188.19|11188.19|0
1652106000000|2022-05-09 14:20:00|11190.75|11190.75|11191.88|11191.88|11191.88|11191.88|11187.54|11187.54|0
1652106020000|2022-05-09 14:20:20|11186.75|11186.75|11186.75|11186.75|11186.75|11186.75|11186.75|11186.75|0
1652106060000|2022-05-09 14:21:00|11183.53|11183.53|11183.53|11183.53|11183.53|11183.53|11183.53|11183.53|0
1652106090000|2022-05-09 14:21:30|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|0
1652106110000|2022-05-09 14:21:50|11182.25|11182.25|11184.18|11184.18|11184.18|11184.18|11180.96|11180.96|0
1652106210000|2022-05-09 14:23:30|11197.05|11197.05|11197.05|11197.05|11197.05|11197.05|11197.05|11197.05|0
1652106250000|2022-05-09 14:24:10|11195.12|11195.12|11195.12|11195.12|11195.12|11195.12|11195.12|11195.12|0
1652106260000|2022-05-09 14:24:20|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|0
1652106270000|2022-05-09 14:24:30|11202.84|11202.84|11198.98|11198.98|11202.84|11202.84|11198.98|11198.98|0
1652106320000|2022-05-09 14:25:20|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|0
1652106330000|2022-05-09 14:25:30|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|0
1652106350000|2022-05-09 14:25:50|11202.19|11202.19|11202.19|11202.19|11202.19|11202.19|11202.19|11202.19|0
1652106390000|2022-05-09 14:26:30|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|0
1652106400000|2022-05-09 14:26:40|11202.19|11202.19|11195.76|11195.76|11202.19|11202.19|11195.76|11195.76|0
1652106470000|2022-05-09 14:27:50|11198.97|11198.97|11196.34|11196.34|11198.97|11198.97|11196.34|11196.34|0
1652106480000|2022-05-09 14:28:00|11197.85|11197.85|11198.6|11198.6|11198.6|11198.6|11197.85|11197.85|0
1652106520000|2022-05-09 14:28:40|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|0
1652106530000|2022-05-09 14:28:50|11195.38|11195.38|11195.38|11195.38|11195.38|11195.38|11195.38|11195.38|0
1652106580000|2022-05-09 14:29:40|11198.6|11198.6|11192.16|11192.16|11198.6|11198.6|11192.16|11192.16|0
1652106610000|2022-05-09 14:30:10|11188.96|11188.96|11191.52|11191.52|11192.16|11192.16|11187.67|11187.67|0
1652106630000|2022-05-09 14:30:30|11194.74|11194.74|11194.74|11194.74|11194.74|11194.74|11194.74|11194.74|0
1652106640000|2022-05-09 14:30:40|11193.46|11193.46|11193.46|11193.46|11193.46|11193.46|11193.46|11193.46|0
1652106660000|2022-05-09 14:31:00|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|0
1652106670000|2022-05-09 14:31:10|11191.81|11191.81|11190.25|11190.25|11193.46|11193.46|11190.25|11190.25|0
1652106680000|2022-05-09 14:31:20|11192.81|11192.81|11192.81|11192.81|11192.81|11192.81|11192.81|11192.81|0
1652106690000|2022-05-09 14:31:30|11190.89|11190.89|11190.89|11190.89|11190.89|11190.89|11190.89|11190.89|0
1652106700000|2022-05-09 14:31:40|11187.67|11187.67|11185.75|11185.75|11187.67|11187.67|11182.54|11182.54|0
1652106710000|2022-05-09 14:31:50|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|0
1652106730000|2022-05-09 14:32:10|11192.53|11192.53|11192.53|11192.53|11192.53|11192.53|11192.53|11192.53|0
1652106750000|2022-05-09 14:32:30|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|0
1652106770000|2022-05-09 14:32:50|11189.32|11189.32|11186.76|11186.76|11189.32|11189.32|11183.54|11183.54|0
1652106780000|2022-05-09 14:33:00|11183.54|11183.54|11187.17|11187.17|11187.17|11187.17|11176.97|11176.97|0
1652106790000|2022-05-09 14:33:10|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|0
1652106810000|2022-05-09 14:33:30|11190.38|11190.38|11189.29|11189.29|11190.38|11190.38|11189.29|11189.29|0
1652106840000|2022-05-09 14:34:00|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|0
1652106860000|2022-05-09 14:34:20|11179.64|11179.64|11179.64|11179.64|11179.64|11179.64|11179.64|11179.64|0
1652106870000|2022-05-09 14:34:30|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|0
1652106900000|2022-05-09 14:35:00|11176.44|11176.44|11177.53|11177.53|11177.53|11177.53|11176.44|11176.44|0
1652106920000|2022-05-09 14:35:20|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|0
1652106940000|2022-05-09 14:35:40|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|0
1652106970000|2022-05-09 14:36:10|11185.24|11185.24|11188.46|11188.46|11188.46|11188.46|11185.24|11185.24|0
1652107000000|2022-05-09 14:36:40|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|0
1652107010000|2022-05-09 14:36:50|11183.94|11183.94|11174.29|11174.29|11183.94|11183.94|11174.29|11174.29|0
1652107020000|2022-05-09 14:37:00|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|0
1652107040000|2022-05-09 14:37:20|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|0
1652107050000|2022-05-09 14:37:30|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|0
1652107080000|2022-05-09 14:38:00|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|0
1652107100000|2022-05-09 14:38:20|11159.51|11159.51|11159.51|11159.51|11159.51|11159.51|11159.51|11159.51|0
1652107140000|2022-05-09 14:39:00|11153.07|11153.07|11153.07|11153.07|11153.07|11153.07|11153.07|11153.07|0
1652107150000|2022-05-09 14:39:10|11156.29|11156.29|11149.22|11149.22|11156.29|11156.29|11149.22|11149.22|0
1652107160000|2022-05-09 14:39:20|11150.73|11150.73|11152.61|11152.61|11152.61|11152.61|11150.73|11150.73|0
1652107180000|2022-05-09 14:39:40|11146.18|11146.18|11146.18|11146.18|11146.18|11146.18|11146.18|11146.18|0
1652107220000|2022-05-09 14:40:20|11145.63|11145.63|11144.53|11144.53|11146.18|11146.18|11144.53|11144.53|0
1652107230000|2022-05-09 14:40:30|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|0
1652107280000|2022-05-09 14:41:20|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|0
1652107310000|2022-05-09 14:41:50|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|0
1652107340000|2022-05-09 14:42:20|11138.75|11138.75|11145.18|11145.18|11145.18|11145.18|11138.75|11138.75|0
1652107370000|2022-05-09 14:42:50|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|0
1652107400000|2022-05-09 14:43:20|11148.39|11148.39|11148.39|11148.39|11148.39|11148.39|11148.39|11148.39|0
1652107430000|2022-05-09 14:43:50|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|0
1652107440000|2022-05-09 14:44:00|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|0
1652107460000|2022-05-09 14:44:20|11133.6|11133.6|11136.81|11136.81|11136.81|11136.81|11133.6|11133.6|0
1652107480000|2022-05-09 14:44:40|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|0
1652107490000|2022-05-09 14:44:50|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|0
1652107500000|2022-05-09 14:45:00|11139.65|11139.65|11145.44|11145.44|11145.44|11145.44|11139.65|11139.65|0
1652107620000|2022-05-09 14:47:00|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|0
1652107700000|2022-05-09 14:48:20|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|0
1652107790000|2022-05-09 14:49:50|11146.72|11146.72|11148|11148|11148|11148|11146.72|11146.72|0
1652107800000|2022-05-09 14:50:00|11148.38|11148.38|11147.25|11147.25|11148.38|11148.38|11147.25|11147.25|0
1652107810000|2022-05-09 14:50:10|11150.47|11150.47|11150.47|11150.47|11150.47|11150.47|11150.47|11150.47|0
1652107820000|2022-05-09 14:50:20|11149.19|11149.19|11147.9|11147.9|11149.19|11149.19|11147.9|11147.9|0
1652107840000|2022-05-09 14:50:40|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|0
1652107850000|2022-05-09 14:50:50|11149.83|11149.83|11152.39|11152.39|11152.39|11152.39|11149.83|11149.83|0
1652107860000|2022-05-09 14:51:00|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|0
1652107880000|2022-05-09 14:51:20|11149.83|11149.83|11149.83|11149.83|11149.83|11149.83|11149.83|11149.83|0
1652107890000|2022-05-09 14:51:30|11146.61|11146.61|11146.61|11146.61|11146.61|11146.61|11146.61|11146.61|0
1652107900000|2022-05-09 14:51:40|11145.51|11145.51|11133.67|11133.67|11145.51|11145.51|11132.57|11132.57|0
1652107910000|2022-05-09 14:51:50|11134.76|11134.76|11131.55|11131.55|11134.76|11134.76|11131.55|11131.55|0
1652107920000|2022-05-09 14:52:00|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|0
1652107930000|2022-05-09 14:52:10|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|0
1652107940000|2022-05-09 14:52:20|11131|11131|11131|11131|11131|11131|11131|11131|0
1652108020000|2022-05-09 14:53:40|11124.56|11124.56|11123.06|11123.06|11124.56|11124.56|11123.06|11123.06|0
1652108040000|2022-05-09 14:54:00|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|0
1652108060000|2022-05-09 14:54:20|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|0
1652108070000|2022-05-09 14:54:30|11118.01|11118.01|11119.94|11119.94|11119.94|11119.94|11118.01|11118.01|0
1652108090000|2022-05-09 14:54:50|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|0
1652108100000|2022-05-09 14:55:00|11119.56|11119.56|11119.56|11119.56|11119.56|11119.56|11119.56|11119.56|0
1652108110000|2022-05-09 14:55:10|11119.94|11119.94|11118.65|11118.65|11119.94|11119.94|11118.65|11118.65|0
1652108140000|2022-05-09 14:55:40|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|0
1652108160000|2022-05-09 14:56:00|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|0
1652108170000|2022-05-09 14:56:10|11111.05|11111.05|11112.34|11112.34|11112.34|11112.34|11111.05|11111.05|0
1652108190000|2022-05-09 14:56:30|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|0
1652108200000|2022-05-09 14:56:40|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|0
1652108220000|2022-05-09 14:57:00|11110.4|11110.4|11110.4|11110.4|11110.4|11110.4|11110.4|11110.4|0
1652108230000|2022-05-09 14:57:10|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|0
1652108240000|2022-05-09 14:57:20|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|0
1652108290000|2022-05-09 14:58:10|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|0
1652108310000|2022-05-09 14:58:30|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|0
1652108350000|2022-05-09 14:59:10|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|0
1652108400000|2022-05-09 15:00:00|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|0
1652108410000|2022-05-09 15:00:10|11102.96|11102.96|11102.96|11102.96|11102.96|11102.96|11102.96|11102.96|0
1652108460000|2022-05-09 15:01:00|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|0
1652108480000|2022-05-09 15:01:20|11114.09|11114.09|11112|11112|11114.09|11114.09|11112|11112|0
1652108500000|2022-05-09 15:01:40|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|0
1652108510000|2022-05-09 15:01:50|11110.72|11110.72|11110.72|11110.72|11110.72|11110.72|11110.72|11110.72|0
1652108520000|2022-05-09 15:02:00|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|0
1652108540000|2022-05-09 15:02:20|11107.88|11107.88|11106.37|11106.37|11107.88|11107.88|11106.37|11106.37|0
1652108550000|2022-05-09 15:02:30|11105.24|11105.24|11104.6|11104.6|11105.24|11105.24|11104.6|11104.6|0
1652108560000|2022-05-09 15:02:40|11103.1|11103.1|11104.22|11104.22|11104.22|11104.22|11103.1|11103.1|0
1652108570000|2022-05-09 15:02:50|11106.15|11106.15|11099.71|11099.71|11106.15|11106.15|11099.71|11099.71|0
1652108600000|2022-05-09 15:03:20|11100.36|11100.36|11099.07|11099.07|11100.36|11100.36|11099.07|11099.07|0
1652108620000|2022-05-09 15:03:40|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|0
1652108640000|2022-05-09 15:04:00|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|0
1652108670000|2022-05-09 15:04:30|11106.64|11106.64|11104.38|11104.38|11106.64|11106.64|11104.38|11104.38|0
1652108680000|2022-05-09 15:04:40|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|0
1652108700000|2022-05-09 15:05:00|11096.66|11096.66|11091.8|11091.8|11099.88|11099.88|11091.8|11091.8|0
1652108720000|2022-05-09 15:05:20|11093.3|11093.3|11092.17|11092.17|11093.3|11093.3|11092.17|11092.17|0
1652108730000|2022-05-09 15:05:30|11091.53|11091.53|11093.46|11093.46|11093.46|11093.46|11091.53|11091.53|0
1652108740000|2022-05-09 15:05:40|11093.08|11093.08|11094.21|11094.21|11094.21|11094.21|11093.08|11093.08|0
1652108760000|2022-05-09 15:06:00|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|0
1652108780000|2022-05-09 15:06:20|11082.63|11082.63|11081.99|11081.99|11082.63|11082.63|11081.99|11081.99|0
1652108790000|2022-05-09 15:06:30|11085.21|11085.21|11086.49|11086.49|11086.49|11086.49|11085.21|11085.21|0
1652108800000|2022-05-09 15:06:40|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|0
1652108810000|2022-05-09 15:06:50|11088.42|11088.42|11089.06|11089.06|11089.06|11089.06|11088.42|11088.42|0
1652108820000|2022-05-09 15:07:00|11089.7|11089.7|11090.98|11090.98|11090.98|11090.98|11089.7|11089.7|0
1652108830000|2022-05-09 15:07:10|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|0
1652108840000|2022-05-09 15:07:20|11092.91|11092.91|11092.91|11092.91|11092.91|11092.91|11092.91|11092.91|0
1652108850000|2022-05-09 15:07:30|11096.13|11096.13|11096.13|11096.13|11096.13|11096.13|11096.13|11096.13|0
1652108860000|2022-05-09 15:07:40|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|0
1652108870000|2022-05-09 15:07:50|11087.13|11087.13|11087.13|11087.13|11087.13|11087.13|11087.13|11087.13|0
1652108890000|2022-05-09 15:08:10|11085.2|11085.2|11089.7|11089.7|11089.7|11089.7|11085.2|11085.2|0
1652108900000|2022-05-09 15:08:20|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|0
1652108950000|2022-05-09 15:09:10|11082|11082|11082|11082|11082|11082|11082|11082|0
1652108960000|2022-05-09 15:09:20|11080.72|11080.72|11075.67|11075.67|11080.72|11080.72|11075.67|11075.67|0
1652109010000|2022-05-09 15:10:10|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|0
1652109030000|2022-05-09 15:10:30|11072.5|11072.5|11071.49|11071.49|11072.5|11072.5|11071.49|11071.49|0
1652109070000|2022-05-09 15:11:10|11073.41|11073.41|11074.96|11074.96|11075.34|11075.34|11073.41|11073.41|0
1652109080000|2022-05-09 15:11:20|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|0
1652109090000|2022-05-09 15:11:30|11075|11075|11075|11075|11075|11075|11075|11075|0
1652109120000|2022-05-09 15:12:00|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|0
1652109150000|2022-05-09 15:12:30|11076.72|11076.72|11074.83|11074.83|11076.72|11076.72|11074.83|11074.83|0
1652109160000|2022-05-09 15:12:40|11075.96|11075.96|11079.18|11079.18|11079.18|11079.18|11075.96|11075.96|0
1652109180000|2022-05-09 15:13:00|11075.96|11075.96|11072.75|11072.75|11075.96|11075.96|11072.75|11072.75|0
1652109190000|2022-05-09 15:13:10|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|0
1652109220000|2022-05-09 15:13:40|11067.27|11067.27|11064.05|11064.05|11067.27|11067.27|11064.05|11064.05|0
1652109240000|2022-05-09 15:14:00|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|0
1652109260000|2022-05-09 15:14:20|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|0
1652109270000|2022-05-09 15:14:30|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|0
1652109290000|2022-05-09 15:14:50|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|0
1652109310000|2022-05-09 15:15:10|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|0
1652109330000|2022-05-09 15:15:30|11065|11065|11065|11065|11065|11065|11065|11065|0
1652109340000|2022-05-09 15:15:40|11066.89|11066.89|11063.67|11063.67|11066.89|11066.89|11063.67|11063.67|0
1652109370000|2022-05-09 15:16:10|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|0
1652109380000|2022-05-09 15:16:20|11066.88|11066.88|11073.31|11073.31|11073.31|11073.31|11066.88|11066.88|0
1652109410000|2022-05-09 15:16:50|11074.06|11074.06|11074.44|11074.44|11074.44|11074.44|11074.06|11074.06|0
1652109420000|2022-05-09 15:17:00|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|0
1652109440000|2022-05-09 15:17:20|11064.16|11064.16|11060.35|11060.35|11064.16|11064.16|11060.35|11060.35|0
1652109510000|2022-05-09 15:18:30|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|0
1652109530000|2022-05-09 15:18:50|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|0
1652109560000|2022-05-09 15:19:20|11061.1|11061.1|11062.34|11062.34|11062.34|11062.34|11060.46|11060.46|0
1652109580000|2022-05-09 15:19:40|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|0
1652109590000|2022-05-09 15:19:50|11057.63|11057.63|11052.49|11052.49|11057.63|11057.63|11052.49|11052.49|0
1652109600000|2022-05-09 15:20:00|11056.35|11056.35|11058.27|11058.27|11058.27|11058.27|11055.7|11055.7|0
1652109620000|2022-05-09 15:20:20|11056.99|11056.99|11057.63|11057.63|11057.63|11057.63|11056.99|11056.99|0
1652109640000|2022-05-09 15:20:40|11054.42|11054.42|11057.17|11057.17|11057.81|11057.81|11053.87|11053.87|0
1652109670000|2022-05-09 15:21:10|11053.96|11053.96|11050.74|11050.74|11053.96|11053.96|11050.74|11050.74|0
1652109690000|2022-05-09 15:21:30|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|0
1652109700000|2022-05-09 15:21:40|11044.51|11044.51|11041.94|11041.94|11044.51|11044.51|11040.66|11040.66|0
1652109710000|2022-05-09 15:21:50|11043.87|11043.87|11044.14|11044.14|11044.51|11044.51|11043.87|11043.87|0
1652109740000|2022-05-09 15:22:20|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|0
1652109750000|2022-05-09 15:22:30|11039|11039|11039|11039|11039|11039|11039|11039|0
1652109760000|2022-05-09 15:22:40|11041.57|11041.57|11044.58|11044.58|11044.58|11044.58|11041.57|11041.57|0
1652109780000|2022-05-09 15:23:00|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|0
1652109790000|2022-05-09 15:23:10|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|0
1652109800000|2022-05-09 15:23:20|11042.81|11042.81|11040.88|11040.88|11042.81|11042.81|11040.88|11040.88|0
1652109810000|2022-05-09 15:23:30|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|0
1652109820000|2022-05-09 15:23:40|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|0
1652109830000|2022-05-09 15:23:50|11034.07|11034.07|11034.07|11034.07|11034.07|11034.07|11034.07|11034.07|0
1652109840000|2022-05-09 15:24:00|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|0
1652109850000|2022-05-09 15:24:10|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|0
1652109860000|2022-05-09 15:24:20|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|0
1652109870000|2022-05-09 15:24:30|11030.64|11030.64|11029.89|11029.89|11030.64|11030.64|11029.89|11029.89|0
1652109880000|2022-05-09 15:24:40|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|0
1652109890000|2022-05-09 15:24:50|11027.26|11027.26|11026.88|11026.88|11027.26|11027.26|11026.88|11026.88|0
1652109900000|2022-05-09 15:25:00|11023.66|11023.66|11022.19|11022.19|11023.66|11023.66|11021.44|11021.44|0
1652109910000|2022-05-09 15:25:10|11021.06|11021.06|11018.8|11018.8|11021.06|11021.06|11018.8|11018.8|0
1652109920000|2022-05-09 15:25:20|11018.43|11018.43|11017.3|11017.3|11018.43|11018.43|11017.3|11017.3|0
1652109930000|2022-05-09 15:25:30|11016.92|11016.92|11020.13|11020.13|11020.13|11020.13|11016.92|11016.92|0
1652109940000|2022-05-09 15:25:40|11023.14|11023.14|11021.21|11021.21|11023.14|11023.14|11019.92|11019.92|0
1652109950000|2022-05-09 15:25:50|11019.32|11019.32|11016.91|11016.91|11019.32|11019.32|11016.91|11016.91|0
1652109960000|2022-05-09 15:26:00|11014.65|11014.65|11015.2|11015.2|11015.2|11015.2|11011.44|11011.44|0
1652109970000|2022-05-09 15:26:10|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|0
1652109990000|2022-05-09 15:26:30|11010.7|11010.7|11010.32|11010.32|11010.7|11010.7|11009.19|11009.19|0
1652110000000|2022-05-09 15:26:40|11011.08|11011.08|11011.08|11011.08|11011.72|11011.72|11011.08|11011.08|0
1652110020000|2022-05-09 15:27:00|11007.86|11007.86|11007.86|11007.86|11011.08|11011.08|11007.86|11007.86|0
1652110040000|2022-05-09 15:27:20|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|0
1652110050000|2022-05-09 15:27:30|11006.03|11006.03|11002.67|11002.67|11006.03|11006.03|11002.67|11002.67|0
1652110070000|2022-05-09 15:27:50|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|0
1652110090000|2022-05-09 15:28:10|11000.04|11000.04|10999.66|10999.66|11000.04|11000.04|10999.66|10999.66|0
1652110100000|2022-05-09 15:28:20|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|0
1652110120000|2022-05-09 15:28:40|10995.8|10995.8|10995.8|10995.8|10995.8|10995.8|10993.88|10993.88|0
1652110130000|2022-05-09 15:28:50|10993.24|10993.24|10991.95|10991.95|10993.24|10993.24|10991.95|10991.95|0
1652110140000|2022-05-09 15:29:00|10992.6|10992.6|10994.48|10994.48|10995.03|10995.03|10992.6|10992.6|0
1652110150000|2022-05-09 15:29:10|10990.63|10990.63|10991.91|10991.91|10991.91|10991.91|10990.63|10990.63|0
1652110160000|2022-05-09 15:29:20|10991.27|10991.27|10991.27|10991.27|10992.55|10992.55|10991.27|10991.27|0
1652110170000|2022-05-09 15:29:30|10992.4|10992.4|10993.04|10993.04|10993.04|10993.04|10992.4|10992.4|0
1652110180000|2022-05-09 15:29:40|10992.29|10992.29|10989.61|10989.61|10992.29|10992.29|10989.61|10989.61|0
1652110190000|2022-05-09 15:29:50|10988.33|10988.33|10985.27|10985.27|10990.89|10990.89|10985.27|10985.27|0
1652166900000|2022-05-10 07:15:00|10911.1|10911.1|10911.1|10911.1|10911.1|10911.1|10911.1|10911.1|0
1652166940000|2022-05-10 07:15:40|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|0
1652166970000|2022-05-10 07:16:10|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|0
1652166980000|2022-05-10 07:16:20|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|0
1652166990000|2022-05-10 07:16:30|10917.47|10917.47|10912.34|10912.34|10917.47|10917.47|10912.34|10912.34|0
1652167080000|2022-05-10 07:18:00|10915.55|10915.55|10915.74|10915.74|10915.74|10915.74|10914.46|10914.46|0
1652167100000|2022-05-10 07:18:20|10916.29|10916.29|10912.53|10912.53|10916.29|10916.29|10912.53|10912.53|0
1652167110000|2022-05-10 07:18:30|10911.98|10911.98|10907.99|10907.99|10913.62|10913.62|10905.85|10905.85|0
1652167120000|2022-05-10 07:18:40|10907.44|10907.44|10910.65|10910.65|10912.57|10912.57|10907.44|10907.44|0
1652167130000|2022-05-10 07:18:50|10911.29|10911.29|10910.65|10910.65|10911.29|10911.29|10908.72|10908.72|0
1652167140000|2022-05-10 07:19:00|10906.8|10906.8|10905.39|10905.39|10906.8|10906.8|10903.5|10903.5|0
1652167150000|2022-05-10 07:19:10|10903.13|10903.13|10909.54|10909.54|10911.47|10911.47|10903.13|10903.13|0
1652167160000|2022-05-10 07:19:20|10915.98|10915.98|10914.7|10914.7|10915.98|10915.98|10913.41|10913.41|0
1652167170000|2022-05-10 07:19:30|10914.05|10914.05|10918.55|10918.55|10918.55|10918.55|10914.05|10914.05|0
1652167180000|2022-05-10 07:19:40|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|0
1652167190000|2022-05-10 07:19:50|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|0
1652167200000|2022-05-10 07:20:00|10919.19|10919.19|10921.04|10921.04|10921.04|10921.04|10916.9|10916.9|0
1652167210000|2022-05-10 07:20:10|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|0
1652167260000|2022-05-10 07:21:00|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|0
1652167270000|2022-05-10 07:21:10|10939.5|10939.5|10939.5|10939.5|10939.5|10939.5|10939.5|10939.5|0
1652167280000|2022-05-10 07:21:20|10942.72|10942.72|10944.02|10944.02|10944.02|10944.02|10942.72|10942.72|0
1652167290000|2022-05-10 07:21:30|10948.51|10948.51|10947.23|10947.23|10948.51|10948.51|10947.23|10947.23|0
1652167300000|2022-05-10 07:21:40|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|0
1652167370000|2022-05-10 07:22:50|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|0
1652167390000|2022-05-10 07:23:10|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|0
1652167420000|2022-05-10 07:23:40|10957.83|10957.83|10958.37|10958.37|10958.37|10958.37|10957.83|10957.83|0
1652167430000|2022-05-10 07:23:50|10959.02|10959.02|10957.73|10957.73|10959.02|10959.02|10957.73|10957.73|0
1652167440000|2022-05-10 07:24:00|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|0
1652167450000|2022-05-10 07:24:10|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|0
1652167470000|2022-05-10 07:24:30|10971.51|10971.51|10971.51|10971.51|10971.51|10971.51|10971.51|10971.51|0
1652167570000|2022-05-10 07:26:10|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|0
1652167600000|2022-05-10 07:26:40|10971.15|10971.15|10971.15|10971.15|10971.15|10971.15|10971.15|10971.15|0
1652167610000|2022-05-10 07:26:50|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|0
1652167680000|2022-05-10 07:28:00|10972.17|10972.17|10976.69|10976.69|10977.06|10977.06|10972.17|10972.17|0
1652167690000|2022-05-10 07:28:10|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|0
1652167730000|2022-05-10 07:28:50|10975.82|10975.82|10975.18|10975.18|10975.82|10975.82|10975.18|10975.18|0
1652167740000|2022-05-10 07:29:00|10977.82|10977.82|10977.82|10977.82|10977.82|10977.82|10977.82|10977.82|0
1652167760000|2022-05-10 07:29:20|10987.47|10987.47|10997.1|10997.1|10997.1|10997.1|10987.47|10987.47|0
1652167770000|2022-05-10 07:29:30|10999.36|10999.36|11002.1|11002.1|11002.1|11002.1|10999.36|10999.36|0
1652167790000|2022-05-10 07:29:50|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|0
1652167810000|2022-05-10 07:30:10|11001.5|11001.5|10997.65|10997.65|11001.5|11001.5|10997.65|10997.65|0
1652167820000|2022-05-10 07:30:20|10995.02|10995.02|10991.63|10991.63|10995.02|10995.02|10991.63|10991.63|0
1652167840000|2022-05-10 07:30:40|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|0
1652167850000|2022-05-10 07:30:50|10989.22|10989.22|10991.79|10991.79|10991.79|10991.79|10989.22|10989.22|0
1652167970000|2022-05-10 07:32:50|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|0
1652167980000|2022-05-10 07:33:00|10995.48|10995.48|11000.2|11000.2|11000.58|11000.58|10995.48|10995.48|0
1652167990000|2022-05-10 07:33:10|11003.42|11003.42|11003.42|11003.42|11003.42|11003.42|11003.42|11003.42|0
1652168020000|2022-05-10 07:33:40|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|0
1652168030000|2022-05-10 07:33:50|11010.23|11010.23|11009.48|11009.48|11010.23|11010.23|11009.48|11009.48|0
1652168040000|2022-05-10 07:34:00|11006.91|11006.91|10995.61|10995.61|11006.91|11006.91|10995.61|10995.61|0
1652168050000|2022-05-10 07:34:10|10993.35|10993.35|10990.03|10990.03|10993.35|10993.35|10990.03|10990.03|0
1652168060000|2022-05-10 07:34:20|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|0
1652168110000|2022-05-10 07:35:10|10986.27|10986.27|10992.69|10992.69|10992.69|10992.69|10986.27|10986.27|0
1652168120000|2022-05-10 07:35:20|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|0
1652168140000|2022-05-10 07:35:40|10995.9|10995.9|10999.11|10999.11|10999.11|10999.11|10995.9|10995.9|0
1652168150000|2022-05-10 07:35:50|10996.54|10996.54|10995.26|10995.26|10996.54|10996.54|10994.62|10994.62|0
1652168180000|2022-05-10 07:36:20|10997.45|10997.45|11001.59|11001.59|11001.59|11001.59|10997.45|10997.45|0
1652168190000|2022-05-10 07:36:30|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|0
1652168200000|2022-05-10 07:36:40|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|0
1652168220000|2022-05-10 07:37:00|10996.12|10996.12|10992.9|10992.9|10996.12|10996.12|10992.9|10992.9|0
1652168230000|2022-05-10 07:37:10|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|0
1652168240000|2022-05-10 07:37:20|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|0
1652168280000|2022-05-10 07:38:00|10990.69|10990.69|10988.12|10988.12|10990.69|10990.69|10988.12|10988.12|0
1652168290000|2022-05-10 07:38:10|10987.48|10987.48|10995.01|10995.01|10995.01|10995.01|10987.48|10987.48|0
1652168310000|2022-05-10 07:38:30|10994.63|10994.63|10993.5|10993.5|10994.63|10994.63|10993.5|10993.5|0
1652168320000|2022-05-10 07:38:40|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|0
1652168350000|2022-05-10 07:39:10|10990.94|10990.94|10990.94|10990.94|10990.94|10990.94|10990.94|10990.94|0
1652168370000|2022-05-10 07:39:30|10991.58|10991.58|10990.94|10990.94|10991.58|10991.58|10990.94|10990.94|0
1652168390000|2022-05-10 07:39:50|10992.22|10992.22|10992.22|10992.22|10992.22|10992.22|10992.22|10992.22|0
1652168400000|2022-05-10 07:40:00|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|0
1652168410000|2022-05-10 07:40:10|10998.64|10998.64|10996.71|10996.71|10998.64|10998.64|10996.71|10996.71|0
1652168420000|2022-05-10 07:40:20|10991.58|10991.58|10991.58|10991.58|10991.58|10991.58|10991.58|10991.58|0
1652168430000|2022-05-10 07:40:30|10990.29|10990.29|10994.15|10994.15|10995.43|10995.43|10985.78|10985.78|0
1652168440000|2022-05-10 07:40:40|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|0
1652168460000|2022-05-10 07:41:00|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|0
1652168480000|2022-05-10 07:41:20|10990.87|10990.87|10991.25|10991.25|10992.79|10992.79|10990.87|10990.87|0
1652168550000|2022-05-10 07:42:30|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|0
1652168560000|2022-05-10 07:42:40|10992.79|10992.79|10995.43|10995.43|10995.43|10995.43|10992.79|10992.79|0
1652168570000|2022-05-10 07:42:50|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|0
1652168610000|2022-05-10 07:43:30|10995.8|10995.8|10997.35|10997.35|10997.35|10997.35|10995.43|10995.43|0
1652168620000|2022-05-10 07:43:40|10999|10999|10999|10999|10999|10999|10999|10999|0
1652168630000|2022-05-10 07:43:50|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|0
1652168640000|2022-05-10 07:44:00|11005.43|11005.43|11005.98|11005.98|11005.98|11005.98|11005.43|11005.43|0
1652168680000|2022-05-10 07:44:40|11007.27|11007.27|11007.91|11007.91|11007.91|11007.91|11007.27|11007.27|0
1652168690000|2022-05-10 07:44:50|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|0
1652168700000|2022-05-10 07:45:00|11011.29|11011.29|11012.05|11012.05|11012.05|11012.05|11011.29|11011.29|0
1652168710000|2022-05-10 07:45:10|11011.4|11011.4|11009.48|11009.48|11011.4|11011.4|11009.48|11009.48|0
1652168740000|2022-05-10 07:45:40|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|0
1652168790000|2022-05-10 07:46:30|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|0
1652168810000|2022-05-10 07:46:50|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|0
1652168820000|2022-05-10 07:47:00|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|0
1652168830000|2022-05-10 07:47:10|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|0
1652168940000|2022-05-10 07:49:00|11023.58|11023.58|11023.04|11023.04|11023.58|11023.58|11023.04|11023.04|0
1652168950000|2022-05-10 07:49:10|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|0
1652169100000|2022-05-10 07:51:40|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|0
1652169120000|2022-05-10 07:52:00|11024.16|11024.16|11024.16|11024.16|11024.16|11024.16|11024.16|11024.16|0
1652169190000|2022-05-10 07:53:10|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|0
1652169260000|2022-05-10 07:54:20|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|0
1652169270000|2022-05-10 07:54:30|11032.86|11032.86|11030.6|11030.6|11032.86|11032.86|11030.6|11030.6|0
1652169300000|2022-05-10 07:55:00|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|0
1652169310000|2022-05-10 07:55:10|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|0
1652169320000|2022-05-10 07:55:20|11030.8|11030.8|11030.8|11030.8|11030.8|11030.8|11030.8|11030.8|0
1652169350000|2022-05-10 07:55:50|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|0
1652169440000|2022-05-10 07:57:20|11031.39|11031.39|11029.5|11029.5|11031.39|11031.39|11029.5|11029.5|0
1652169450000|2022-05-10 07:57:30|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|0
1652169460000|2022-05-10 07:57:40|11023.65|11023.65|11030.09|11030.09|11030.09|11030.09|11023.65|11023.65|0
1652169470000|2022-05-10 07:57:50|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|0
1652169500000|2022-05-10 07:58:20|11031.22|11031.22|11030.84|11030.84|11031.22|11031.22|11030.84|11030.84|0
1652169570000|2022-05-10 07:59:30|11032.35|11032.35|11025.91|11025.91|11032.35|11032.35|11025.91|11025.91|0
1652169650000|2022-05-10 08:00:50|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|0
1652169660000|2022-05-10 08:01:00|11029.12|11029.12|11027.19|11027.19|11029.12|11029.12|11027.19|11027.19|0
1652169670000|2022-05-10 08:01:10|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|0
1652169690000|2022-05-10 08:01:30|11025|11025|11025|11025|11025|11025|11025|11025|0
1652169720000|2022-05-10 08:02:00|11034.65|11034.65|11041.09|11041.09|11041.09|11041.09|11034.65|11034.65|0
1652169770000|2022-05-10 08:02:50|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|0
1652169780000|2022-05-10 08:03:00|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|0
1652169810000|2022-05-10 08:03:30|11040.58|11040.58|11043.15|11043.15|11048.28|11048.28|11040.58|11040.58|0
1652169820000|2022-05-10 08:03:40|11041.22|11041.22|11042.51|11042.51|11042.51|11042.51|11041.22|11041.22|0
1652169830000|2022-05-10 08:03:50|11045.07|11045.07|11047.64|11047.64|11047.64|11047.64|11045.07|11045.07|0
1652169860000|2022-05-10 08:04:20|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|0
1652169870000|2022-05-10 08:04:30|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11046.36|11046.36|0
1652169880000|2022-05-10 08:04:40|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|0
1652169890000|2022-05-10 08:04:50|11047.64|11047.64|11046.36|11046.36|11047.64|11047.64|11046.36|11046.36|0
1652169900000|2022-05-10 08:05:00|11045.23|11045.23|11046.95|11046.95|11048.24|11048.24|11045.23|11045.23|0
1652169930000|2022-05-10 08:05:30|11047.6|11047.6|11048.88|11048.88|11048.88|11048.88|11047.6|11047.6|0
1652169950000|2022-05-10 08:05:50|11051.07|11051.07|11053.27|11053.27|11053.27|11053.27|11051.07|11051.07|0
1652169960000|2022-05-10 08:06:00|11054.55|11054.55|11055.1|11055.1|11055.1|11055.1|11054.55|11054.55|0
1652169970000|2022-05-10 08:06:10|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|0
1652169980000|2022-05-10 08:06:20|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|0
1652170000000|2022-05-10 08:06:40|11048.68|11048.68|11041.07|11041.07|11048.68|11048.68|11041.07|11041.07|0
1652170010000|2022-05-10 08:06:50|11039.97|11039.97|11031.16|11031.16|11039.97|11039.97|11031.16|11031.16|0
1652170020000|2022-05-10 08:07:00|11030.06|11030.06|11032.72|11032.72|11036.57|11036.57|11029.51|11029.51|0
1652170030000|2022-05-10 08:07:10|11032.08|11032.08|11032.72|11032.72|11033.36|11033.36|11032.08|11032.08|0
1652170040000|2022-05-10 08:07:20|11034|11034|11035.29|11035.29|11035.29|11035.29|11034|11034|0
1652170050000|2022-05-10 08:07:30|11034|11034|11034|11034|11034|11034|11034|11034|0
1652170060000|2022-05-10 08:07:40|11035.93|11035.93|11033.36|11033.36|11036.57|11036.57|11033.36|11033.36|0
1652170070000|2022-05-10 08:07:50|11034.49|11034.49|11036.31|11036.31|11038.56|11038.56|11034.49|11034.49|0
1652170080000|2022-05-10 08:08:00|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|0
1652170090000|2022-05-10 08:08:10|11035.4|11035.4|11036.04|11036.04|11036.04|11036.04|11035.4|11035.4|0
1652170100000|2022-05-10 08:08:20|11039.05|11039.05|11039.55|11039.55|11039.55|11039.55|11037.17|11037.17|0
1652170110000|2022-05-10 08:08:30|11039|11039|11043.92|11043.92|11045.05|11045.05|11038.45|11038.45|0
1652170120000|2022-05-10 08:08:40|11037.48|11037.48|11032.99|11032.99|11037.48|11037.48|11032.99|11032.99|0
1652170140000|2022-05-10 08:09:00|11031.89|11031.89|11034.46|11034.46|11034.46|11034.46|11031.89|11031.89|0
1652170150000|2022-05-10 08:09:10|11036.39|11036.39|11040.88|11040.88|11041.52|11041.52|11036.39|11036.39|0
1652170180000|2022-05-10 08:09:40|11042.01|11042.01|11040.12|11040.12|11042.01|11042.01|11040.12|11040.12|0
1652170190000|2022-05-10 08:09:50|11036.27|11036.27|11056.22|11056.22|11056.22|11056.22|11036.27|11036.27|0
1652170200000|2022-05-10 08:10:00|11062.65|11062.65|11062.01|11062.01|11062.65|11062.65|11062.01|11062.01|0
1652170250000|2022-05-10 08:10:50|11049.14|11049.14|11048.05|11048.05|11049.14|11049.14|11048.05|11048.05|0
1652170260000|2022-05-10 08:11:00|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|0
1652170270000|2022-05-10 08:11:10|11044.11|11044.11|11042.98|11042.98|11044.11|11044.11|11042.98|11042.98|0
1652170320000|2022-05-10 08:12:00|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|0
1652170330000|2022-05-10 08:12:10|11041.06|11041.06|11041.7|11041.7|11041.7|11041.7|11041.06|11041.06|0
1652170340000|2022-05-10 08:12:20|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|0
1652170350000|2022-05-10 08:12:30|11042.61|11042.61|11052.26|11052.26|11052.26|11052.26|11042.61|11042.61|0
1652170370000|2022-05-10 08:12:50|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|0
1652170440000|2022-05-10 08:14:00|11041.32|11041.32|11041.32|11041.32|11041.32|11041.32|11041.32|11041.32|0
1652170470000|2022-05-10 08:14:30|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|0
1652170480000|2022-05-10 08:14:40|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|0
1652170490000|2022-05-10 08:14:50|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|0
1652170560000|2022-05-10 08:16:00|11050.3|11050.3|11043.86|11043.86|11050.3|11050.3|11043.86|11043.86|0
1652170610000|2022-05-10 08:16:50|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|0
1652170720000|2022-05-10 08:18:40|11040.48|11040.48|11040.1|11040.1|11040.48|11040.48|11040.1|11040.1|0
1652170740000|2022-05-10 08:19:00|11038.18|11038.18|11040.1|11040.1|11040.1|11040.1|11038.18|11038.18|0
1652170750000|2022-05-10 08:19:10|11036.25|11036.25|11032.4|11032.4|11036.25|11036.25|11032.4|11032.4|0
1652170790000|2022-05-10 08:19:50|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|0
1652170810000|2022-05-10 08:20:10|11036.89|11036.89|11037.44|11037.44|11037.44|11037.44|11036.89|11036.89|0
1652170900000|2022-05-10 08:21:40|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|0
1652170920000|2022-05-10 08:22:00|11040.02|11040.02|11040.02|11040.02|11040.02|11040.02|11040.02|11040.02|0
1652170950000|2022-05-10 08:22:30|11039.26|11039.26|11038.62|11038.62|11039.26|11039.26|11038.62|11038.62|0
1652171000000|2022-05-10 08:23:20|11040.88|11040.88|11038.62|11038.62|11040.88|11040.88|11038.62|11038.62|0
1652171060000|2022-05-10 08:24:20|11040.88|11040.88|11040.13|11040.13|11040.88|11040.88|11040.13|11040.13|0
1652171150000|2022-05-10 08:25:50|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|0
1652171170000|2022-05-10 08:26:10|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|0
1652171190000|2022-05-10 08:26:30|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|0
1652171230000|2022-05-10 08:27:10|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|0
1652171240000|2022-05-10 08:27:20|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|0
1652171260000|2022-05-10 08:27:40|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|0
1652171330000|2022-05-10 08:28:50|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|0
1652171340000|2022-05-10 08:29:00|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|0
1652171350000|2022-05-10 08:29:10|11037.04|11037.04|11037.59|11037.59|11037.59|11037.59|11037.04|11037.04|0
1652171430000|2022-05-10 08:30:30|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|0
1652171510000|2022-05-10 08:31:50|11032.28|11032.28|11032.28|11032.28|11032.28|11032.28|11032.28|11032.28|0
1652171550000|2022-05-10 08:32:30|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|0
1652171560000|2022-05-10 08:32:40|11038.06|11038.06|11042.61|11042.61|11044.5|11044.5|11038.06|11038.06|0
1652171580000|2022-05-10 08:33:00|11041.97|11041.97|11040.25|11040.25|11043.26|11043.26|11040.25|11040.25|0
1652171590000|2022-05-10 08:33:10|11040.62|11040.62|11034.32|11034.32|11040.62|11040.62|11034.32|11034.32|0
1652171600000|2022-05-10 08:33:20|11033.68|11033.68|11035.61|11035.61|11036.25|11036.25|11033.68|11033.68|0
1652171610000|2022-05-10 08:33:30|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|0
1652171630000|2022-05-10 08:33:50|11040.65|11040.65|11040.65|11040.65|11041.03|11041.03|11040.65|11040.65|0
1652171650000|2022-05-10 08:34:10|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|0
1652171660000|2022-05-10 08:34:20|11040.88|11040.88|11042.91|11042.91|11042.91|11042.91|11039.59|11039.59|0
1652171670000|2022-05-10 08:34:30|11045.17|11045.17|11044.04|11044.04|11045.17|11045.17|11043.29|11043.29|0
1652171680000|2022-05-10 08:34:40|11044.68|11044.68|11045.32|11045.32|11045.32|11045.32|11044.68|11044.68|0
1652171690000|2022-05-10 08:34:50|11044.68|11044.68|11045.97|11045.97|11045.97|11045.97|11044.68|11044.68|0
1652171770000|2022-05-10 08:36:10|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|0
1652171780000|2022-05-10 08:36:20|11038.25|11038.25|11036.96|11036.96|11038.25|11038.25|11036.96|11036.96|0
1652171810000|2022-05-10 08:36:50|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|0
1652171850000|2022-05-10 08:37:30|11036.32|11036.32|11038.25|11038.25|11038.25|11038.25|11036.32|11036.32|0
1652171860000|2022-05-10 08:37:40|11036.96|11036.96|11037.61|11037.61|11037.61|11037.61|11036.96|11036.96|0
1652171930000|2022-05-10 08:38:50|11038.25|11038.25|11038.25|11038.25|11038.25|11038.25|11038.25|11038.25|0
1652171970000|2022-05-10 08:39:30|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|0
1652172020000|2022-05-10 08:40:20|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|0
1652172130000|2022-05-10 08:42:10|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|0
1652172160000|2022-05-10 08:42:40|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|0
1652172180000|2022-05-10 08:43:00|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|0
1652172220000|2022-05-10 08:43:40|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|0
1652172250000|2022-05-10 08:44:10|11045.07|11045.07|11045.83|11045.83|11045.83|11045.83|11045.07|11045.07|0
1652172300000|2022-05-10 08:45:00|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|0
1652172380000|2022-05-10 08:46:20|11045.65|11045.65|11045.65|11045.65|11045.65|11045.65|11045.65|11045.65|0
1652172390000|2022-05-10 08:46:30|11043.73|11043.73|11042.6|11042.6|11043.73|11043.73|11042.6|11042.6|0
1652172400000|2022-05-10 08:46:40|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|0
1652172420000|2022-05-10 08:47:00|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|0
1652172450000|2022-05-10 08:47:30|11039.06|11039.06|11039.82|11039.82|11039.82|11039.82|11039.06|11039.06|0
1652172480000|2022-05-10 08:48:00|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|0
1652172520000|2022-05-10 08:48:40|11041.46|11041.46|11040.37|11040.37|11041.46|11041.46|11040.37|11040.37|0
1652172560000|2022-05-10 08:49:20|11039.08|11039.08|11039.08|11039.08|11039.08|11039.08|11039.08|11039.08|0
1652172660000|2022-05-10 08:51:00|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|0
1652173020000|2022-05-10 08:57:00|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|0
1652173030000|2022-05-10 08:57:10|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|0
1652173040000|2022-05-10 08:57:20|11039.73|11039.73|11042.3|11042.3|11042.3|11042.3|11039.73|11039.73|0
1652173050000|2022-05-10 08:57:30|11040.37|11040.37|11040.37|11040.37|11040.37|11040.37|11040.37|11040.37|0
1652173060000|2022-05-10 08:57:40|11042.3|11042.3|11042.94|11042.94|11042.94|11042.94|11042.3|11042.3|0
1652173070000|2022-05-10 08:57:50|11041.66|11041.66|11042.3|11042.3|11042.3|11042.3|11041.66|11041.66|0
1652173110000|2022-05-10 08:58:30|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|0
1652173120000|2022-05-10 08:58:40|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|0
1652173130000|2022-05-10 08:58:50|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1652173140000|2022-05-10 08:59:00|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|0
1652173170000|2022-05-10 08:59:30|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1652173250000|2022-05-10 09:00:50|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|0
1652173260000|2022-05-10 09:01:00|11041.21|11041.21|11040.57|11040.57|11041.21|11041.21|11038.65|11038.65|0
1652173270000|2022-05-10 09:01:10|11041.21|11041.21|11039.93|11039.93|11041.21|11041.21|11039.93|11039.93|0
1652173300000|2022-05-10 09:01:40|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|0
1652173320000|2022-05-10 09:02:00|11041.86|11041.86|11042.5|11042.5|11042.5|11042.5|11041.86|11041.86|0
1652173330000|2022-05-10 09:02:10|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|0
1652173340000|2022-05-10 09:02:20|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|0
1652173350000|2022-05-10 09:02:30|11043.89|11043.89|11045.02|11045.02|11045.02|11045.02|11043.89|11043.89|0
1652173360000|2022-05-10 09:02:40|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|0
1652173370000|2022-05-10 09:02:50|11046.79|11046.79|11047.54|11047.54|11047.54|11047.54|11046.79|11046.79|0
1652173380000|2022-05-10 09:03:00|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|0
1652173470000|2022-05-10 09:04:30|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|0
1652173570000|2022-05-10 09:06:10|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|0
1652173670000|2022-05-10 09:07:50|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|0
1652173710000|2022-05-10 09:08:30|11046.68|11046.68|11048.87|11048.87|11048.87|11048.87|11046.68|11046.68|0
1652173720000|2022-05-10 09:08:40|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|0
1652173780000|2022-05-10 09:09:40|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|0
1652173790000|2022-05-10 09:09:50|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|0
1652173810000|2022-05-10 09:10:10|11044.57|11044.57|11043.29|11043.29|11044.57|11044.57|11043.29|11043.29|0
1652173820000|2022-05-10 09:10:20|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|0
1652173830000|2022-05-10 09:10:30|11036.23|11036.23|11036.87|11036.87|11036.87|11036.87|11036.23|11036.23|0
1652173840000|2022-05-10 09:10:40|11038.15|11038.15|11043.29|11043.29|11043.29|11043.29|11038.15|11038.15|0
1652173850000|2022-05-10 09:10:50|11038.15|11038.15|11038.79|11038.79|11038.79|11038.79|11038.15|11038.15|0
1652173860000|2022-05-10 09:11:00|11037.29|11037.29|11034.65|11034.65|11037.29|11037.29|11034.65|11034.65|0
1652173870000|2022-05-10 09:11:10|11035.41|11035.41|11036.16|11036.16|11036.16|11036.16|11035.41|11035.41|0
1652173880000|2022-05-10 09:11:20|11032.95|11032.95|11036.65|11036.65|11036.65|11036.65|11032.95|11032.95|0
1652173900000|2022-05-10 09:11:40|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|0
1652173990000|2022-05-10 09:13:10|11034.91|11034.91|11034.91|11034.91|11034.91|11034.91|11034.91|11034.91|0
1652174040000|2022-05-10 09:14:00|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|0
1652174050000|2022-05-10 09:14:10|11036.83|11036.83|11043.25|11043.25|11043.25|11043.25|11035.55|11035.55|0
1652174060000|2022-05-10 09:14:20|11044.38|11044.38|11043.74|11043.74|11044.38|11044.38|11043.74|11043.74|0
1652174100000|2022-05-10 09:15:00|11044.38|11044.38|11043.74|11043.74|11044.38|11044.38|11043.74|11043.74|0
1652174130000|2022-05-10 09:15:30|11045.66|11045.66|11043.74|11043.74|11045.66|11045.66|11043.74|11043.74|0
1652174150000|2022-05-10 09:15:50|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|0
1652174220000|2022-05-10 09:17:00|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|0
1652174300000|2022-05-10 09:18:20|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1652174310000|2022-05-10 09:18:30|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|0
1652174490000|2022-05-10 09:21:30|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|0
1652174600000|2022-05-10 09:23:20|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|0
1652174620000|2022-05-10 09:23:40|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|0
1652174660000|2022-05-10 09:24:20|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|0
1652174730000|2022-05-10 09:25:30|11045.02|11045.02|11044.38|11044.38|11045.02|11045.02|11044.38|11044.38|0
1652174820000|2022-05-10 09:27:00|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|0
1652174850000|2022-05-10 09:27:30|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|0
1652174860000|2022-05-10 09:27:40|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|0
1652174870000|2022-05-10 09:27:50|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|0
1652174890000|2022-05-10 09:28:10|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|0
1652174900000|2022-05-10 09:28:20|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|0
1652174910000|2022-05-10 09:28:30|11044.83|11044.83|11044.83|11044.83|11044.83|11044.83|11044.83|11044.83|0
1652174920000|2022-05-10 09:28:40|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|0
1652174930000|2022-05-10 09:28:50|11044.61|11044.61|11043.42|11043.42|11044.61|11044.61|11043.42|11043.42|0
1652174940000|2022-05-10 09:29:00|11042.14|11042.14|11041.13|11041.13|11042.32|11042.32|11041.04|11041.04|0
1652174950000|2022-05-10 09:29:10|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|0
1652174960000|2022-05-10 09:29:20|11051.33|11051.33|11044.9|11044.9|11051.33|11051.33|11044.9|11044.9|0
1652175000000|2022-05-10 09:30:00|11045.45|11045.45|11044.9|11044.9|11045.45|11045.45|11044.9|11044.9|0
1652175010000|2022-05-10 09:30:10|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|0
1652175020000|2022-05-10 09:30:20|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|0
1652175140000|2022-05-10 09:32:20|11044.37|11044.37|11042.49|11042.49|11044.37|11044.37|11042.49|11042.49|0
1652175220000|2022-05-10 09:33:40|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|0
1652175250000|2022-05-10 09:34:10|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|0
1652175260000|2022-05-10 09:34:20|11045.51|11045.51|11044.87|11044.87|11045.51|11045.51|11044.87|11044.87|0
1652175270000|2022-05-10 09:34:30|11045.42|11045.42|11046.7|11046.7|11046.7|11046.7|11045.42|11045.42|0
1652175280000|2022-05-10 09:34:40|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|0
1652175410000|2022-05-10 09:36:50|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|0
1652175510000|2022-05-10 09:38:30|11041.66|11041.66|11042.3|11042.3|11042.94|11042.94|11040.38|11040.38|0
1652175520000|2022-05-10 09:38:40|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|0
1652175580000|2022-05-10 09:39:40|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|0
1652175590000|2022-05-10 09:39:50|11052.11|11052.11|11052.48|11052.48|11052.48|11052.48|11051.73|11051.73|0
1652175600000|2022-05-10 09:40:00|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|0
1652175620000|2022-05-10 09:40:20|11044.12|11044.12|11042.84|11042.84|11044.12|11044.12|11042.84|11042.84|0
1652175630000|2022-05-10 09:40:30|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|0
1652175640000|2022-05-10 09:40:40|11046.69|11046.69|11046.05|11046.05|11046.69|11046.69|11046.05|11046.05|0
1652175800000|2022-05-10 09:43:20|11044.77|11044.77|11044.5|11044.5|11046.69|11046.69|11044.5|11044.5|0
1652175820000|2022-05-10 09:43:40|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|0
1652175850000|2022-05-10 09:44:10|11047.72|11047.72|11047.72|11047.72|11047.72|11047.72|11047.72|11047.72|0
1652175860000|2022-05-10 09:44:20|11050.29|11050.29|11051.57|11051.57|11051.57|11051.57|11050.29|11050.29|0
1652175940000|2022-05-10 09:45:40|11049.93|11049.93|11049.38|11049.38|11049.93|11049.93|11049.38|11049.38|0
1652175960000|2022-05-10 09:46:00|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|0
1652175980000|2022-05-10 09:46:20|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|0
1652175990000|2022-05-10 09:46:30|11055.15|11055.15|11055.15|11055.15|11057.08|11057.08|11053.87|11053.87|0
1652176000000|2022-05-10 09:46:40|11053.87|11053.87|11055.8|11055.8|11055.8|11055.8|11053.87|11053.87|0
1652176010000|2022-05-10 09:46:50|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|0
1652176020000|2022-05-10 09:47:00|11057.57|11057.57|11059.23|11059.23|11059.23|11059.23|11057.57|11057.57|0
1652176080000|2022-05-10 09:48:00|11056.66|11056.66|11056.66|11056.66|11056.66|11056.66|11056.66|11056.66|0
1652176090000|2022-05-10 09:48:10|11058.16|11058.16|11057.52|11057.52|11058.16|11058.16|11056.88|11056.88|0
1652176100000|2022-05-10 09:48:20|11058.16|11058.16|11059.29|11059.29|11059.29|11059.29|11058.16|11058.16|0
1652176110000|2022-05-10 09:48:30|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|0
1652176140000|2022-05-10 09:49:00|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|0
1652176200000|2022-05-10 09:50:00|11057.27|11057.27|11056.63|11056.63|11057.27|11057.27|11056.63|11056.63|0
1652176210000|2022-05-10 09:50:10|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|0
1652176280000|2022-05-10 09:51:20|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|0
1652176310000|2022-05-10 09:51:50|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|0
1652176360000|2022-05-10 09:52:40|11057.06|11057.06|11056.42|11056.42|11057.06|11057.06|11056.42|11056.42|0
1652176450000|2022-05-10 09:54:10|11055.29|11055.29|11055.29|11055.29|11055.29|11055.29|11055.29|11055.29|0
1652176580000|2022-05-10 09:56:20|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|0
1652176600000|2022-05-10 09:56:40|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|0
1652176720000|2022-05-10 09:58:40|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|0
1652176730000|2022-05-10 09:58:50|11042.05|11042.05|11042.05|11042.05|11042.05|11042.05|11042.05|11042.05|0
1652176760000|2022-05-10 09:59:20|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|0
1652176810000|2022-05-10 10:00:10|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|0
1652176880000|2022-05-10 10:01:20|11044.29|11044.29|11044.84|11044.84|11044.84|11044.84|11044.29|11044.29|0
1652176890000|2022-05-10 10:01:30|11045.39|11045.39|11046.67|11046.67|11046.67|11046.67|11045.39|11045.39|0
1652176900000|2022-05-10 10:01:40|11046.12|11046.12|11044.48|11044.48|11046.12|11046.12|11044.48|11044.48|0
1652176930000|2022-05-10 10:02:10|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|0
1652176950000|2022-05-10 10:02:30|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|0
1652177020000|2022-05-10 10:03:40|11055.74|11055.74|11054.98|11054.98|11055.74|11055.74|11054.98|11054.98|0
1652177030000|2022-05-10 10:03:50|11056.11|11056.11|11043.83|11043.83|11056.11|11056.11|11043.83|11043.83|0
1652177040000|2022-05-10 10:04:00|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|0
1652177100000|2022-05-10 10:05:00|11036.76|11036.76|11038.04|11038.04|11038.04|11038.04|11036.76|11036.76|0
1652177290000|2022-05-10 10:08:10|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|0
1652177300000|2022-05-10 10:08:20|11047.32|11047.32|11047.32|11047.32|11047.32|11047.32|11047.32|11047.32|0
1652177310000|2022-05-10 10:08:30|11046.56|11046.56|11045.81|11045.81|11046.56|11046.56|11045.81|11045.81|0
1652177340000|2022-05-10 10:09:00|11039.38|11039.38|11039|11039|11039.38|11039.38|11039|11039|0
1652177550000|2022-05-10 10:12:30|11040.29|11040.29|11039.64|11039.64|11040.29|11040.29|11039.64|11039.64|0
1652177570000|2022-05-10 10:12:50|11037.72|11037.72|11032.79|11032.79|11039.22|11039.22|11032.79|11032.79|0
1652177590000|2022-05-10 10:13:10|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|0
1652177660000|2022-05-10 10:14:20|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|0
1652177690000|2022-05-10 10:14:50|11027.01|11027.01|11025.72|11025.72|11027.01|11027.01|11025.72|11025.72|0
1652177700000|2022-05-10 10:15:00|11022.51|11022.51|11018.19|11018.19|11022.51|11022.51|11018.19|11018.19|0
1652177790000|2022-05-10 10:16:30|11017.44|11017.44|11018.94|11018.94|11018.94|11018.94|11017.44|11017.44|0
1652177810000|2022-05-10 10:16:50|11019.59|11019.59|11020.23|11020.23|11020.23|11020.23|11019.59|11019.59|0
1652177820000|2022-05-10 10:17:00|11022.15|11022.15|11022.15|11022.15|11022.15|11022.15|11022.15|11022.15|0
1652177830000|2022-05-10 10:17:10|11020.87|11020.87|11020.87|11020.87|11020.87|11020.87|11020.87|11020.87|0
1652177840000|2022-05-10 10:17:20|11020.49|11020.49|11021.62|11021.62|11021.62|11021.62|11020.49|11020.49|0
1652177850000|2022-05-10 10:17:30|11024.83|11024.83|11024.83|11024.83|11024.83|11024.83|11024.83|11024.83|0
1652177870000|2022-05-10 10:17:50|11024.19|11024.19|11024.74|11024.74|11024.74|11024.74|11024.19|11024.19|0
1652177880000|2022-05-10 10:18:00|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|0
1652177950000|2022-05-10 10:19:10|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|0
1652177980000|2022-05-10 10:19:40|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|0
1652178010000|2022-05-10 10:20:10|11024.99|11024.99|11021.42|11021.42|11024.99|11024.99|11021.42|11021.42|0
1652178030000|2022-05-10 10:20:30|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|0
1652178080000|2022-05-10 10:21:20|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|0
1652178090000|2022-05-10 10:21:30|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|0
1652178120000|2022-05-10 10:22:00|11018.65|11018.65|11012.21|11012.21|11018.65|11018.65|11012.21|11012.21|0
1652178170000|2022-05-10 10:22:50|11002.56|11002.56|11002.56|11002.56|11002.56|11002.56|11002.56|11002.56|0
1652178180000|2022-05-10 10:23:00|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|0
1652178190000|2022-05-10 10:23:10|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|0
1652178200000|2022-05-10 10:23:20|10987.78|10987.78|10988.42|10988.42|10988.42|10988.42|10987.78|10987.78|0
1652178220000|2022-05-10 10:23:40|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|0
1652178260000|2022-05-10 10:24:20|10985.75|10985.75|10982.53|10982.53|10985.75|10985.75|10982.53|10982.53|0
1652178300000|2022-05-10 10:25:00|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|0
1652178380000|2022-05-10 10:26:20|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|0
1652178390000|2022-05-10 10:26:30|10990.06|10990.06|10991.16|10991.16|10991.16|10991.16|10990.06|10990.06|0
1652178410000|2022-05-10 10:26:50|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|0
1652178480000|2022-05-10 10:28:00|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|0
1652178500000|2022-05-10 10:28:20|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|0
1652178530000|2022-05-10 10:28:50|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|0
1652178550000|2022-05-10 10:29:10|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|0
1652178580000|2022-05-10 10:29:40|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|0
1652178590000|2022-05-10 10:29:50|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|0
1652178600000|2022-05-10 10:30:00|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|0
1652178610000|2022-05-10 10:30:10|10987.22|10987.22|10985.29|10985.29|10987.22|10987.22|10985.29|10985.29|0
1652178620000|2022-05-10 10:30:20|10986.58|10986.58|10985.93|10985.93|10987.22|10987.22|10985.93|10985.93|0
1652178640000|2022-05-10 10:30:40|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|0
1652178660000|2022-05-10 10:31:00|10986.94|10986.94|10987.58|10987.58|10987.58|10987.58|10986.94|10986.94|0
1652178670000|2022-05-10 10:31:10|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|0
1652178680000|2022-05-10 10:31:20|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|0
1652178700000|2022-05-10 10:31:40|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|0
1652178740000|2022-05-10 10:32:20|10983.62|10983.62|10983.62|10983.62|10983.62|10983.62|10983.62|10983.62|0
1652178800000|2022-05-10 10:33:20|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|0
1652179030000|2022-05-10 10:37:10|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|0
1652179050000|2022-05-10 10:37:30|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|0
1652179100000|2022-05-10 10:38:20|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|0
1652179110000|2022-05-10 10:38:30|10986.25|10986.25|10986.25|10986.25|10986.25|10986.25|10986.25|10986.25|0
1652179320000|2022-05-10 10:42:00|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|0
1652179340000|2022-05-10 10:42:20|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|0
1652179380000|2022-05-10 10:43:00|10983|10983|10983|10983|10983|10983|10983|10983|0
1652179420000|2022-05-10 10:43:40|10982.36|10982.36|10981.72|10981.72|10982.36|10982.36|10981.72|10981.72|0
1652179490000|2022-05-10 10:44:50|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|0
1652179710000|2022-05-10 10:48:30|10982.21|10982.21|10979.64|10979.64|10982.21|10982.21|10979.64|10979.64|0
1652179720000|2022-05-10 10:48:40|10980.92|10980.92|10982.21|10982.21|10982.21|10982.21|10980.92|10980.92|0
1652179730000|2022-05-10 10:48:50|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|0
1652179750000|2022-05-10 10:49:10|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|0
1652179760000|2022-05-10 10:49:20|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|0
1652179850000|2022-05-10 10:50:50|10984.29|10984.29|10987.68|10987.68|10987.68|10987.68|10983.91|10983.91|0
1652179970000|2022-05-10 10:52:50|10988.32|10988.32|10988.32|10988.32|10988.32|10988.32|10988.32|10988.32|0
1652180010000|2022-05-10 10:53:30|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|0
1652180020000|2022-05-10 10:53:40|10996.26|10996.26|10995.51|10995.51|10996.26|10996.26|10995.51|10995.51|0
1652180030000|2022-05-10 10:53:50|10994.86|10994.86|10995.55|10995.55|10996.83|10996.83|10992.34|10992.34|0
1652180040000|2022-05-10 10:54:00|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|0
1652180050000|2022-05-10 10:54:10|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|0
1652180130000|2022-05-10 10:55:30|10994.76|10994.76|10994.76|10994.76|10994.76|10994.76|10994.76|10994.76|0
1652180180000|2022-05-10 10:56:20|10991.54|10991.54|10988.33|10988.33|10991.54|10991.54|10988.33|10988.33|0
1652180190000|2022-05-10 10:56:30|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|0
1652180200000|2022-05-10 10:56:40|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|0
1652180400000|2022-05-10 11:00:00|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|0
1652180410000|2022-05-10 11:00:10|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|0
1652180500000|2022-05-10 11:01:40|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|0
1652180560000|2022-05-10 11:02:40|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|0
1652180720000|2022-05-10 11:05:20|10985.21|10985.21|10984.57|10984.57|10985.21|10985.21|10984.57|10984.57|0
1652180770000|2022-05-10 11:06:10|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|0
1652180850000|2022-05-10 11:07:30|10995.51|10995.51|10995.51|10995.51|10995.51|10995.51|10995.51|10995.51|0
1652180870000|2022-05-10 11:07:50|10997.15|10997.15|10997.7|10997.7|10997.7|10997.7|10997.15|10997.15|0
1652181110000|2022-05-10 11:11:50|10997.15|10997.15|10998.53|10998.53|10998.53|10998.53|10996.6|10996.6|0
1652181160000|2022-05-10 11:12:40|10997.02|10997.02|10994.39|10994.39|10997.02|10997.02|10994.39|10994.39|0
1652181170000|2022-05-10 11:12:50|10994.76|10994.76|11001.2|11001.2|11001.2|11001.2|10994.76|10994.76|0
1652181250000|2022-05-10 11:14:10|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|0
1652181280000|2022-05-10 11:14:40|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|0
1652181290000|2022-05-10 11:14:50|10999.09|10999.09|10997.99|10997.99|10999.09|10999.09|10997.99|10997.99|0
1652181520000|2022-05-10 11:18:40|10998.63|10998.63|11002.48|11002.48|11003.12|11003.12|10998.63|10998.63|0
1652181540000|2022-05-10 11:19:00|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|0
1652181550000|2022-05-10 11:19:10|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|0
1652181660000|2022-05-10 11:21:00|11002.59|11002.59|11001.5|11001.5|11002.59|11002.59|11001.5|11001.5|0
1652181740000|2022-05-10 11:22:20|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|0
1652181800000|2022-05-10 11:23:20|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|0
1652181910000|2022-05-10 11:25:10|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|0
1652181940000|2022-05-10 11:25:40|10994.16|10994.16|10994.81|10994.81|10994.81|10994.81|10994.16|10994.16|0
1652182000000|2022-05-10 11:26:40|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|0
1652182020000|2022-05-10 11:27:00|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|0
1652182160000|2022-05-10 11:29:20|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|0
1652182210000|2022-05-10 11:30:10|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|0
1652182410000|2022-05-10 11:33:30|11000.27|11000.27|11000.27|11000.27|11000.27|11000.27|11000.27|11000.27|0
1652182530000|2022-05-10 11:35:30|10997.71|10997.71|10997.07|10997.07|10997.71|10997.71|10997.07|10997.07|0
1652182650000|2022-05-10 11:37:30|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|0
1652182670000|2022-05-10 11:37:50|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|0
1652182680000|2022-05-10 11:38:00|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|0
1652182690000|2022-05-10 11:38:10|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|0
1652182730000|2022-05-10 11:38:50|10999.48|10999.48|10999.48|10999.48|10999.48|10999.48|10999.48|10999.48|0
1652182800000|2022-05-10 11:40:00|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|0
1652182900000|2022-05-10 11:41:40|10998.31|10998.31|11001.69|11001.69|11001.69|11001.69|10998.31|10998.31|0
1652183010000|2022-05-10 11:43:30|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|0
1652183050000|2022-05-10 11:44:10|11009|11009|11007.87|11007.87|11009|11009|11007.87|11007.87|0
1652183090000|2022-05-10 11:44:50|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|0
1652183110000|2022-05-10 11:45:10|11007.49|11007.49|11007.49|11007.49|11007.49|11007.49|11007.49|11007.49|0
1652183280000|2022-05-10 11:48:00|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|0
1652183290000|2022-05-10 11:48:10|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|0
1652183430000|2022-05-10 11:50:30|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|0
1652183440000|2022-05-10 11:50:40|11018.31|11018.31|11022.82|11022.82|11022.82|11022.82|11018.31|11018.31|0
1652183450000|2022-05-10 11:50:50|11022.07|11022.07|11025.05|11025.05|11025.05|11025.05|11021.69|11021.69|0
1652183470000|2022-05-10 11:51:10|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|0
1652183490000|2022-05-10 11:51:30|11021.66|11021.66|11019.63|11019.63|11021.66|11021.66|11019.63|11019.63|0
1652183510000|2022-05-10 11:51:50|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|0
1652183530000|2022-05-10 11:52:10|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|0
1652183540000|2022-05-10 11:52:20|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|0
1652183570000|2022-05-10 11:52:50|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|0
1652183580000|2022-05-10 11:53:00|11018.68|11018.68|11016.96|11016.96|11018.84|11018.84|11016.96|11016.96|0
1652183610000|2022-05-10 11:53:30|11017.51|11017.51|11017.51|11017.51|11017.51|11017.51|11017.51|11017.51|0
1652183640000|2022-05-10 11:54:00|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|0
1652183670000|2022-05-10 11:54:30|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|0
1652183740000|2022-05-10 11:55:40|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|0
1652183760000|2022-05-10 11:56:00|11014.9|11014.9|11012.64|11012.64|11014.9|11014.9|11012.64|11012.64|0
1652183820000|2022-05-10 11:57:00|11013.92|11013.92|11013.92|11013.92|11013.92|11013.92|11013.92|11013.92|0
1652183870000|2022-05-10 11:57:50|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|0
1652183900000|2022-05-10 11:58:20|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|0
1652183910000|2022-05-10 11:58:30|11013.19|11013.19|11026.05|11026.05|11026.05|11026.05|11013.19|11013.19|0
1652183980000|2022-05-10 11:59:40|11022.85|11022.85|11022.85|11022.85|11022.85|11022.85|11022.85|11022.85|0
1652183990000|2022-05-10 11:59:50|11026.06|11026.06|11035.06|11035.06|11035.06|11035.06|11026.06|11026.06|0
1652184000000|2022-05-10 12:00:00|11028.62|11028.62|11024.77|11024.77|11028.62|11028.62|11024.13|11024.13|0
1652184010000|2022-05-10 12:00:10|11024.13|11024.13|11025.41|11025.41|11025.41|11025.41|11024.13|11024.13|0
1652184100000|2022-05-10 12:01:40|11025.79|11025.79|11025.41|11025.41|11025.79|11025.79|11025.41|11025.41|0
1652184150000|2022-05-10 12:02:30|11023.77|11023.77|11022.03|11022.03|11023.77|11023.77|11022.03|11022.03|0
1652184280000|2022-05-10 12:04:40|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|0
1652184340000|2022-05-10 12:05:40|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|0
1652184450000|2022-05-10 12:07:30|11028.95|11028.95|11030.05|11030.05|11030.05|11030.05|11028.95|11028.95|0
1652184500000|2022-05-10 12:08:20|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|0
1652184550000|2022-05-10 12:09:10|11035.19|11035.19|11035.19|11035.19|11035.19|11035.19|11035.19|11035.19|0
1652184590000|2022-05-10 12:09:50|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|0
1652184720000|2022-05-10 12:12:00|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|0
1652184760000|2022-05-10 12:12:40|11029.94|11029.94|11028.01|11028.01|11029.94|11029.94|11028.01|11028.01|0
1652184820000|2022-05-10 12:13:40|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|0
1652184900000|2022-05-10 12:15:00|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|0
1652184910000|2022-05-10 12:15:10|11037.66|11037.66|11037.66|11037.66|11037.66|11037.66|11037.66|11037.66|0
1652184980000|2022-05-10 12:16:20|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|0
1652185000000|2022-05-10 12:16:40|11041.51|11041.51|11038.95|11038.95|11041.51|11041.51|11038.95|11038.95|0
1652185060000|2022-05-10 12:17:40|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|0
1652185130000|2022-05-10 12:18:50|11038.3|11038.3|11037.66|11037.66|11038.3|11038.3|11037.66|11037.66|0
1652185160000|2022-05-10 12:19:20|11038.95|11038.95|11041.51|11041.51|11041.51|11041.51|11038.95|11038.95|0
1652185210000|2022-05-10 12:20:10|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|0
1652185250000|2022-05-10 12:20:50|11038.24|11038.24|11037.48|11037.48|11038.24|11038.24|11037.48|11037.48|0
1652185300000|2022-05-10 12:21:40|11038.24|11038.24|11038.99|11038.99|11038.99|11038.99|11038.24|11038.24|0
1652185310000|2022-05-10 12:21:50|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|0
1652185320000|2022-05-10 12:22:00|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|0
1652185340000|2022-05-10 12:22:20|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|0
1652185520000|2022-05-10 12:25:20|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|0
1652185560000|2022-05-10 12:26:00|11032.46|11032.46|11035.68|11035.68|11035.68|11035.68|11032.46|11032.46|0
1652185710000|2022-05-10 12:28:30|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|0
1652185740000|2022-05-10 12:29:00|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|0
1652185760000|2022-05-10 12:29:20|11040.5|11040.5|11041.14|11041.14|11041.14|11041.14|11040.5|11040.5|0
1652185790000|2022-05-10 12:29:50|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|0
1652185800000|2022-05-10 12:30:00|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|0
1652185810000|2022-05-10 12:30:10|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|0
1652185820000|2022-05-10 12:30:20|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|0
1652185850000|2022-05-10 12:30:50|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|0
1652185870000|2022-05-10 12:31:10|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|0
1652185880000|2022-05-10 12:31:20|11053.46|11053.46|11050.89|11050.89|11053.46|11053.46|11050.89|11050.89|0
1652185910000|2022-05-10 12:31:50|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|0
1652185950000|2022-05-10 12:32:30|11053.49|11053.49|11053.49|11053.49|11053.49|11053.49|11053.49|11053.49|0
1652186040000|2022-05-10 12:34:00|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|0
1652186050000|2022-05-10 12:34:10|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|0
1652186060000|2022-05-10 12:34:20|11057.98|11057.98|11056.7|11056.7|11057.98|11057.98|11056.06|11056.06|0
1652186220000|2022-05-10 12:37:00|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|0
1652186240000|2022-05-10 12:37:20|11060.56|11060.56|11060.56|11060.56|11060.56|11060.56|11060.56|11060.56|0
1652186340000|2022-05-10 12:39:00|11062.48|11062.48|11063.77|11063.77|11063.77|11063.77|11062.48|11062.48|0
1652186420000|2022-05-10 12:40:20|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|0
1652186430000|2022-05-10 12:40:30|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|0
1652186660000|2022-05-10 12:44:20|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|0
1652186750000|2022-05-10 12:45:50|11070.67|11070.67|11066.82|11066.82|11070.67|11070.67|11066.82|11066.82|0
1652186780000|2022-05-10 12:46:20|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|0
1652186810000|2022-05-10 12:46:50|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|0
1652186840000|2022-05-10 12:47:20|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|0
1652186850000|2022-05-10 12:47:30|11064.15|11064.15|11064.15|11064.15|11064.15|11064.15|11064.15|11064.15|0
1652186990000|2022-05-10 12:49:50|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|0
1652187100000|2022-05-10 12:51:40|11069.28|11069.28|11066.71|11066.71|11069.28|11069.28|11066.71|11066.71|0
1652187160000|2022-05-10 12:52:40|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|0
1652187170000|2022-05-10 12:52:50|11062.86|11062.86|11066.63|11066.63|11066.63|11066.63|11062.86|11062.86|0
1652187190000|2022-05-10 12:53:10|11065.98|11065.98|11069.2|11069.2|11069.2|11069.2|11065.98|11065.98|0
1652187290000|2022-05-10 12:54:50|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|0
1652187310000|2022-05-10 12:55:10|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|0
1652187390000|2022-05-10 12:56:30|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|0
1652187420000|2022-05-10 12:57:00|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|0
1652187440000|2022-05-10 12:57:20|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|0
1652187450000|2022-05-10 12:57:30|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|0
1652187470000|2022-05-10 12:57:50|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|0
1652187490000|2022-05-10 12:58:10|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|0
1652187620000|2022-05-10 13:00:20|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|0
1652187630000|2022-05-10 13:00:30|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|0
1652187640000|2022-05-10 13:00:40|11074.81|11074.81|11074.81|11074.81|11074.81|11074.81|11074.81|11074.81|0
1652187660000|2022-05-10 13:01:00|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|0
1652187680000|2022-05-10 13:01:20|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|0
1652187810000|2022-05-10 13:03:30|11074.75|11074.75|11074.75|11074.75|11074.75|11074.75|11074.75|11074.75|0
1652187860000|2022-05-10 13:04:20|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|0
1652187870000|2022-05-10 13:04:30|11088.16|11088.16|11088.16|11088.16|11088.16|11088.16|11088.16|11088.16|0
1652187890000|2022-05-10 13:04:50|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|0
1652187960000|2022-05-10 13:06:00|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|0
1652187970000|2022-05-10 13:06:10|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|0
1652188100000|2022-05-10 13:08:20|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|0
1652188150000|2022-05-10 13:09:10|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|0
1652188210000|2022-05-10 13:10:10|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|0
1652188290000|2022-05-10 13:11:30|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|0
1652188330000|2022-05-10 13:12:10|11094.98|11094.98|11093.79|11093.79|11094.98|11094.98|11093.79|11093.79|0
1652188360000|2022-05-10 13:12:40|11093.15|11093.15|11096.36|11096.36|11096.36|11096.36|11093.15|11093.15|0
1652188370000|2022-05-10 13:12:50|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|0
1652188380000|2022-05-10 13:13:00|11099.41|11099.41|11097.49|11097.49|11099.41|11099.41|11097.49|11097.49|0
1652188390000|2022-05-10 13:13:10|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|0
1652188470000|2022-05-10 13:14:30|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|0
1652188480000|2022-05-10 13:14:40|11098.68|11098.68|11098.68|11098.68|11098.68|11098.68|11098.68|11098.68|0
1652188580000|2022-05-10 13:16:20|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|0
1652188600000|2022-05-10 13:16:40|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|0
1652188630000|2022-05-10 13:17:10|11107.69|11107.69|11105.43|11105.43|11107.69|11107.69|11105.43|11105.43|0
1652188680000|2022-05-10 13:18:00|11102.22|11102.22|11104.1|11104.1|11104.1|11104.1|11102.22|11102.22|0
1652188700000|2022-05-10 13:18:20|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|0
1652188720000|2022-05-10 13:18:40|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|0
1652188740000|2022-05-10 13:19:00|11101.53|11101.53|11100.78|11100.78|11101.53|11101.53|11100.78|11100.78|0
1652188800000|2022-05-10 13:20:00|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|0
1652188820000|2022-05-10 13:20:20|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|0
1652188840000|2022-05-10 13:20:40|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|0
1652188870000|2022-05-10 13:21:10|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|0
1652188880000|2022-05-10 13:21:20|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|0
1652188910000|2022-05-10 13:21:50|11105.7|11105.7|11108.91|11108.91|11108.91|11108.91|11105.7|11105.7|0
1652188920000|2022-05-10 13:22:00|11109.46|11109.46|11115.89|11115.89|11115.89|11115.89|11109.46|11109.46|0
1652188940000|2022-05-10 13:22:20|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|0
1652188960000|2022-05-10 13:22:40|11114.61|11114.61|11117.83|11117.83|11117.83|11117.83|11114.61|11114.61|0
1652188970000|2022-05-10 13:22:50|11118.92|11118.92|11118.92|11118.92|11118.92|11118.92|11118.92|11118.92|0
1652188980000|2022-05-10 13:23:00|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|0
1652189000000|2022-05-10 13:23:20|11116.78|11116.78|11120.16|11120.16|11120.16|11120.16|11116.78|11116.78|0
1652189020000|2022-05-10 13:23:40|11122.09|11122.09|11123.37|11123.37|11124.01|11124.01|11122.09|11122.09|0
1652189030000|2022-05-10 13:23:50|11124.01|11124.01|11124.65|11124.65|11124.65|11124.65|11122.73|11122.73|0
1652189090000|2022-05-10 13:24:50|11134.3|11134.3|11143.96|11143.96|11143.96|11143.96|11134.3|11134.3|0
1652189100000|2022-05-10 13:25:00|11144.6|11144.6|11142.67|11142.67|11144.6|11144.6|11142.67|11142.67|0
1652189120000|2022-05-10 13:25:20|11139.46|11139.46|11138.18|11138.18|11139.46|11139.46|11138.18|11138.18|0
1652189140000|2022-05-10 13:25:40|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|0
1652189180000|2022-05-10 13:26:20|11135.8|11135.8|11135.16|11135.16|11135.8|11135.8|11135.16|11135.16|0
1652189190000|2022-05-10 13:26:30|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|0
1652189240000|2022-05-10 13:27:20|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|0
1652189300000|2022-05-10 13:28:20|11134.77|11134.77|11132.21|11132.21|11134.77|11134.77|11132.21|11132.21|0
1652189310000|2022-05-10 13:28:30|11134.09|11134.09|11135.22|11135.22|11135.22|11135.22|11134.09|11134.09|0
1652189380000|2022-05-10 13:29:40|11132.65|11132.65|11139.71|11139.71|11139.71|11139.71|11132.65|11132.65|0
1652189390000|2022-05-10 13:29:50|11140.35|11140.35|11140.35|11140.35|11140.35|11140.35|11140.35|11140.35|0
1652189400000|2022-05-10 13:30:00|11141.86|11141.86|11141.86|11141.86|11141.86|11141.86|11135.42|11135.42|0
1652189410000|2022-05-10 13:30:10|11139.97|11139.97|11127.11|11127.11|11139.97|11139.97|11117.45|11117.45|0
1652189420000|2022-05-10 13:30:20|11128.39|11128.39|11137.39|11137.39|11137.39|11137.39|11126.46|11126.46|0
1652189430000|2022-05-10 13:30:30|11127.74|11127.74|11130.96|11130.96|11130.96|11130.96|11124.52|11124.52|0
1652189440000|2022-05-10 13:30:40|11111.65|11111.65|11107.15|11107.15|11120.02|11120.02|11105.22|11105.22|0
1652189450000|2022-05-10 13:30:50|11100.72|11100.72|11100.08|11100.08|11103.94|11103.94|11090.43|11090.43|0
1652189460000|2022-05-10 13:31:00|11098.79|11098.79|11086.57|11086.57|11099.44|11099.44|11086.57|11086.57|0
1652189470000|2022-05-10 13:31:10|11083.35|11083.35|11067.26|11067.26|11089.78|11089.78|11067.26|11067.26|0
1652189480000|2022-05-10 13:31:20|11076.92|11076.92|11060.45|11060.45|11076.92|11076.92|11060.45|11060.45|0
1652189490000|2022-05-10 13:31:30|11066.89|11066.89|11056.6|11056.6|11066.89|11066.89|11056.6|11056.6|0
1652189500000|2022-05-10 13:31:40|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|0
1652189510000|2022-05-10 13:31:50|11066.25|11066.25|11077.19|11077.19|11079.11|11079.11|11066.25|11066.25|0
1652189530000|2022-05-10 13:32:10|11067.54|11067.54|11067.54|11067.54|11073.97|11073.97|11067.54|11067.54|0
1652189540000|2022-05-10 13:32:20|11064.32|11064.32|11067.54|11067.54|11070.76|11070.76|11064.32|11064.32|0
1652189550000|2022-05-10 13:32:30|11061.1|11061.1|11067.54|11067.54|11067.54|11067.54|11061.1|11061.1|0
1652189560000|2022-05-10 13:32:40|11069.04|11069.04|11059.38|11059.38|11072.25|11072.25|11059.38|11059.38|0
1652189580000|2022-05-10 13:33:00|11058.63|11058.63|11051.07|11051.07|11058.63|11058.63|11051.07|11051.07|0
1652189590000|2022-05-10 13:33:10|11060.72|11060.72|11047.85|11047.85|11060.72|11060.72|11047.85|11047.85|0
1652189600000|2022-05-10 13:33:20|11051.07|11051.07|11047.85|11047.85|11057.5|11057.5|11047.85|11047.85|0
1652189610000|2022-05-10 13:33:30|11045.93|11045.93|11042.71|11042.71|11045.93|11045.93|11042.71|11042.71|0
1652189620000|2022-05-10 13:33:40|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|0
1652189630000|2022-05-10 13:33:50|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|0
1652189640000|2022-05-10 13:34:00|11042.16|11042.16|11048.59|11048.59|11048.59|11048.59|11042.16|11042.16|0
1652189660000|2022-05-10 13:34:20|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|0
1652189670000|2022-05-10 13:34:30|11032.51|11032.51|11029.29|11029.29|11032.51|11032.51|11029.29|11029.29|0
1652189680000|2022-05-10 13:34:40|11026.07|11026.07|11026.07|11026.07|11032.51|11032.51|11026.07|11026.07|0
1652189690000|2022-05-10 13:34:50|11032.51|11032.51|11019.01|11019.01|11032.51|11032.51|11019.01|11019.01|0
1652189700000|2022-05-10 13:35:00|11022.22|11022.22|11021.13|11021.13|11022.22|11022.22|11021.13|11021.13|0
1652189710000|2022-05-10 13:35:10|11017.91|11017.91|11014.69|11014.69|11017.91|11017.91|11014.69|11014.69|0
1652189720000|2022-05-10 13:35:20|11013.19|11013.19|11015.45|11015.45|11015.45|11015.45|11013.19|11013.19|0
1652189730000|2022-05-10 13:35:30|11014.16|11014.16|11014.8|11014.8|11014.8|11014.8|11014.16|11014.16|0
1652189740000|2022-05-10 13:35:40|11015.18|11015.18|11017.44|11017.44|11017.44|11017.44|11015.18|11015.18|0
1652189750000|2022-05-10 13:35:50|11018.08|11018.08|11024.51|11024.51|11024.51|11024.51|11018.08|11018.08|0
1652189760000|2022-05-10 13:36:00|11011.65|11011.65|11018.08|11018.08|11018.08|11018.08|11011.65|11011.65|0
1652189770000|2022-05-10 13:36:10|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|0
1652189790000|2022-05-10 13:36:30|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|0
1652189800000|2022-05-10 13:36:40|11018.5|11018.5|11018.5|11018.5|11018.5|11018.5|11018.5|11018.5|0
1652189820000|2022-05-10 13:37:00|11019.14|11019.14|11019.14|11019.14|11025.58|11025.58|11019.14|11019.14|0
1652189830000|2022-05-10 13:37:10|11015.92|11015.92|11012.71|11012.71|11015.92|11015.92|11012.71|11012.71|0
1652189840000|2022-05-10 13:37:20|11003.06|11003.06|11002.41|11002.41|11003.06|11003.06|11002.41|11002.41|0
1652189850000|2022-05-10 13:37:30|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|0
1652189860000|2022-05-10 13:37:40|11008.85|11008.85|10995.98|10995.98|11008.85|11008.85|10992.76|10992.76|0
1652189870000|2022-05-10 13:37:50|10989.55|10989.55|10992.18|10992.18|10992.18|10992.18|10989.55|10989.55|0
1652189880000|2022-05-10 13:38:00|10995.4|10995.4|10992.18|10992.18|10995.4|10995.4|10992.18|10992.18|0
1652189890000|2022-05-10 13:38:10|10985.75|10985.75|10985.1|10985.1|10985.75|10985.75|10985.1|10985.1|0
1652189910000|2022-05-10 13:38:30|10984.56|10984.56|10990.99|10990.99|10990.99|10990.99|10984.56|10984.56|0
1652189920000|2022-05-10 13:38:40|10994.21|10994.21|10992.92|10992.92|10994.21|10994.21|10992.92|10992.92|0
1652189930000|2022-05-10 13:38:50|10995.49|10995.49|10995.49|10995.49|10995.49|10995.49|10995.49|10995.49|0
1652189940000|2022-05-10 13:39:00|10998.71|10998.71|10999.35|10999.35|11001.92|11001.92|10998.71|10998.71|0
1652189970000|2022-05-10 13:39:30|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|0
1652189980000|2022-05-10 13:39:40|11001.09|11001.09|11001.09|11001.09|11001.09|11001.09|11001.09|11001.09|0
1652190010000|2022-05-10 13:40:10|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|0
1652190020000|2022-05-10 13:40:20|10997.12|10997.12|10997.12|10997.12|10997.12|10997.12|10997.12|10997.12|0
1652190030000|2022-05-10 13:40:30|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|0
1652190040000|2022-05-10 13:40:40|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|0
1652190060000|2022-05-10 13:41:00|10995.35|10995.35|10982.48|10982.48|10995.35|10995.35|10982.48|10982.48|0
1652190070000|2022-05-10 13:41:10|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|0
1652190100000|2022-05-10 13:41:40|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|0
1652190120000|2022-05-10 13:42:00|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|0
1652190140000|2022-05-10 13:42:20|10980.01|10980.01|10980.01|10980.01|10980.01|10980.01|10980.01|10980.01|0
1652190150000|2022-05-10 13:42:30|10978.89|10978.89|10982.6|10982.6|10982.6|10982.6|10978.89|10978.89|0
1652190220000|2022-05-10 13:43:40|10981.96|10981.96|10981.32|10981.32|10981.96|10981.96|10981.32|10981.32|0
1652190230000|2022-05-10 13:43:50|10987.75|10987.75|10990.97|10990.97|10990.97|10990.97|10987.75|10987.75|0
1652190240000|2022-05-10 13:44:00|10994.18|10994.18|11003.84|11003.84|11003.84|11003.84|10994.18|10994.18|0
1652190260000|2022-05-10 13:44:20|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|0
1652190300000|2022-05-10 13:45:00|11000.07|11000.07|10997.06|10997.06|11000.07|11000.07|10997.06|10997.06|0
1652190310000|2022-05-10 13:45:10|10993.84|10993.84|10988.7|10988.7|10993.84|10993.84|10988.7|10988.7|0
1652190320000|2022-05-10 13:45:20|10990.63|10990.63|10992.55|10992.55|10992.55|10992.55|10990.63|10990.63|0
1652190340000|2022-05-10 13:45:40|10991.27|10991.27|10994.48|10994.48|10994.48|10994.48|10990.63|10990.63|0
1652190350000|2022-05-10 13:45:50|10995.13|10995.13|10991.91|10991.91|10995.13|10995.13|10991.91|10991.91|0
1652190380000|2022-05-10 13:46:20|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|0
1652190390000|2022-05-10 13:46:30|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|0
1652190400000|2022-05-10 13:46:40|10992.55|10992.55|10989.33|10989.33|10992.55|10992.55|10989.33|10989.33|0
1652190410000|2022-05-10 13:46:50|10989.71|10989.71|10984.89|10984.89|10989.71|10989.71|10984.89|10984.89|0
1652190420000|2022-05-10 13:47:00|10984.51|10984.51|10987.73|10987.73|10987.73|10987.73|10984.51|10984.51|0
1652190430000|2022-05-10 13:47:10|10990.94|10990.94|10991.96|10991.96|10991.96|10991.96|10990.94|10990.94|0
1652190440000|2022-05-10 13:47:20|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|0
1652190450000|2022-05-10 13:47:30|10992.07|10992.07|10992.82|10992.82|10992.82|10992.82|10991.7|10991.7|0
1652190460000|2022-05-10 13:47:40|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|0
1652190470000|2022-05-10 13:47:50|10994.75|10994.75|10985.1|10985.1|10994.75|10994.75|10985.1|10985.1|0
1652190480000|2022-05-10 13:48:00|10984|10984|10984|10984|10984|10984|10984|10984|0
1652190500000|2022-05-10 13:48:20|10982.72|10982.72|10982.72|10982.72|10982.72|10982.72|10982.72|10982.72|0
1652190510000|2022-05-10 13:48:30|10995.59|10995.59|10996.72|10996.72|10996.72|10996.72|10992.37|10992.37|0
1652190520000|2022-05-10 13:48:40|10998.64|10998.64|10999.74|10999.74|11002.95|11002.95|10998.64|10998.64|0
1652190540000|2022-05-10 13:49:00|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|0
1652190570000|2022-05-10 13:49:30|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|0
1652190580000|2022-05-10 13:49:40|10997.97|10997.97|11004.4|11004.4|11004.4|11004.4|10997.97|10997.97|0
1652190590000|2022-05-10 13:49:50|10997.97|10997.97|11001.18|11001.18|11001.18|11001.18|10997.97|10997.97|0
1652190600000|2022-05-10 13:50:00|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|0
1652190610000|2022-05-10 13:50:10|11007.07|11007.07|11003.86|11003.86|11007.07|11007.07|11003.86|11003.86|0
1652190620000|2022-05-10 13:50:20|11005.79|11005.79|11005.79|11005.79|11005.79|11005.79|11005.79|11005.79|0
1652190630000|2022-05-10 13:50:30|10999.35|10999.35|10999.35|10999.35|10999.35|10999.35|10996.13|10996.13|0
1652190640000|2022-05-10 13:50:40|10998.98|10998.98|10998.98|10998.98|10998.98|10998.98|10998.98|10998.98|0
1652190660000|2022-05-10 13:51:00|10999.62|10999.62|11002.18|11002.18|11002.18|11002.18|10998.98|10998.98|0
1652190670000|2022-05-10 13:51:10|10995.75|10995.75|10995.75|10995.75|10995.75|10995.75|10995.75|10995.75|0
1652190680000|2022-05-10 13:51:20|10992.53|10992.53|10993.12|10993.12|10995.75|10995.75|10992.53|10992.53|0
1652190690000|2022-05-10 13:51:30|10992.36|10992.36|10991.07|10991.07|10992.36|10992.36|10989.15|10989.15|0
1652190700000|2022-05-10 13:51:40|10988.81|10988.81|10988.81|10988.81|10988.81|10988.81|10988.81|10988.81|0
1652190710000|2022-05-10 13:51:50|10992.03|10992.03|10992.03|10992.03|10992.03|10992.03|10992.03|10992.03|0
1652190720000|2022-05-10 13:52:00|10993.54|10993.54|11000.61|11000.61|11001.25|11001.25|10993.54|10993.54|0
1652190730000|2022-05-10 13:52:10|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|0
1652190740000|2022-05-10 13:52:20|11001.85|11001.85|11000.46|11000.46|11001.85|11001.85|11000.46|11000.46|0
1652190750000|2022-05-10 13:52:30|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|0
1652190780000|2022-05-10 13:53:00|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|0
1652190800000|2022-05-10 13:53:20|11016|11016|11016|11016|11016|11016|11016|11016|0
1652190810000|2022-05-10 13:53:30|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|0
1652190820000|2022-05-10 13:53:40|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|0
1652190830000|2022-05-10 13:53:50|11022.44|11022.44|11018.58|11018.58|11022.44|11022.44|11018.58|11018.58|0
1652190860000|2022-05-10 13:54:20|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|0
1652190870000|2022-05-10 13:54:30|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|0
1652190880000|2022-05-10 13:54:40|11011.5|11011.5|11014.72|11014.72|11014.72|11014.72|11011.5|11011.5|0
1652190890000|2022-05-10 13:54:50|11014.08|11014.08|11014.72|11014.72|11014.72|11014.72|11014.08|11014.08|0
1652190920000|2022-05-10 13:55:20|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|0
1652190930000|2022-05-10 13:55:30|11020.51|11020.51|11022.39|11022.39|11022.39|11022.39|11020.51|11020.51|0
1652190940000|2022-05-10 13:55:40|11019.18|11019.18|11021.74|11021.74|11021.74|11021.74|11019.18|11019.18|0
1652190980000|2022-05-10 13:56:20|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|0
1652191030000|2022-05-10 13:57:10|11019.62|11019.62|11019.62|11019.62|11019.62|11019.62|11019.62|11019.62|0
1652191040000|2022-05-10 13:57:20|11020.91|11020.91|11021.55|11021.55|11021.55|11021.55|11020.91|11020.91|0
1652191060000|2022-05-10 13:57:40|11024.77|11024.77|11022.84|11022.84|11024.77|11024.77|11022.84|11022.84|0
1652191070000|2022-05-10 13:57:50|11020.58|11020.58|11019.83|11019.83|11020.58|11020.58|11019.83|11019.83|0
1652191160000|2022-05-10 13:59:20|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|0
1652191170000|2022-05-10 13:59:30|11020.47|11020.47|11020.47|11020.47|11020.47|11020.47|11020.47|11020.47|0
1652191180000|2022-05-10 13:59:40|11023.69|11023.69|11023.69|11023.69|11023.69|11023.69|11023.69|11023.69|0
1652191190000|2022-05-10 13:59:50|11020.48|11020.48|11019.84|11019.84|11020.48|11020.48|11019.84|11019.84|0
1652191200000|2022-05-10 14:00:00|11023.06|11023.06|11022.51|11022.51|11023.06|11023.06|11022.51|11022.51|0
1652191210000|2022-05-10 14:00:10|11022.88|11022.88|11022.88|11022.88|11022.88|11022.88|11022.88|11022.88|0
1652191230000|2022-05-10 14:00:30|11019.67|11019.67|11020.95|11020.95|11020.95|11020.95|11019.67|11019.67|0
1652191250000|2022-05-10 14:00:50|11021.33|11021.33|11021.64|11021.64|11022.46|11022.46|11020.68|11020.68|0
1652191270000|2022-05-10 14:01:10|11028.08|11028.08|11031.29|11031.29|11031.29|11031.29|11028.08|11028.08|0
1652191300000|2022-05-10 14:01:40|11029.41|11029.41|11027.64|11027.64|11029.41|11029.41|11027.64|11027.64|0
1652191310000|2022-05-10 14:01:50|11026.14|11026.14|11025.38|11025.38|11026.14|11026.14|11022.17|11022.17|0
1652191320000|2022-05-10 14:02:00|11025.01|11025.01|11021.79|11021.79|11025.38|11025.38|11021.79|11021.79|0
1652191340000|2022-05-10 14:02:20|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|0
1652191350000|2022-05-10 14:02:30|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|0
1652191360000|2022-05-10 14:02:40|11037.22|11037.22|11027.57|11027.57|11037.22|11037.22|11027.57|11027.57|0
1652191370000|2022-05-10 14:02:50|11028.33|11028.33|11027.95|11027.95|11028.33|11028.33|11027.95|11027.95|0
1652191430000|2022-05-10 14:03:50|11026.02|11026.02|11025.38|11025.38|11026.02|11026.02|11025.38|11025.38|0
1652191450000|2022-05-10 14:04:10|11021.62|11021.62|11022|11022|11022|11022|11021.62|11021.62|0
1652191460000|2022-05-10 14:04:20|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|0
1652191500000|2022-05-10 14:05:00|11022|11022|11022|11022|11022|11022|11022|11022|0
1652191520000|2022-05-10 14:05:20|11020.87|11020.87|11019.74|11019.74|11020.87|11020.87|11019.74|11019.74|0
1652191530000|2022-05-10 14:05:30|11020.38|11020.38|11022.31|11022.31|11022.31|11022.31|11020.38|11020.38|0
1652191570000|2022-05-10 14:06:10|11025.52|11025.52|11028.74|11028.74|11028.74|11028.74|11025.52|11025.52|0
1652191580000|2022-05-10 14:06:20|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|0
1652191590000|2022-05-10 14:06:30|11022.31|11022.31|11023.81|11023.81|11024.19|11024.19|11022.31|11022.31|0
1652191600000|2022-05-10 14:06:40|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|0
1652191620000|2022-05-10 14:07:00|11030.05|11030.05|11026.83|11026.83|11030.05|11030.05|11026.83|11026.83|0
1652191640000|2022-05-10 14:07:20|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|0
1652191650000|2022-05-10 14:07:30|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|0
1652191670000|2022-05-10 14:07:50|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|0
1652191700000|2022-05-10 14:08:20|11037.12|11037.12|11037.65|11037.65|11037.65|11037.65|11036.36|11036.36|0
1652191710000|2022-05-10 14:08:30|11039.57|11039.57|11039.95|11039.95|11039.95|11039.95|11039.57|11039.57|0
1652191720000|2022-05-10 14:08:40|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|0
1652191760000|2022-05-10 14:09:20|11037.37|11037.37|11036.35|11036.35|11039.3|11039.3|11035.7|11035.7|0
1652191780000|2022-05-10 14:09:40|11037.63|11037.63|11039.56|11039.56|11039.56|11039.56|11037.63|11037.63|0
1652191790000|2022-05-10 14:09:50|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|0
1652191800000|2022-05-10 14:10:00|11035.59|11035.59|11034.94|11034.94|11035.59|11035.59|11034.3|11034.3|0
1652191820000|2022-05-10 14:10:20|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|0
1652191840000|2022-05-10 14:10:40|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|0
1652191850000|2022-05-10 14:10:50|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|0
1652191870000|2022-05-10 14:11:10|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|0
1652191900000|2022-05-10 14:11:40|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|0
1652191930000|2022-05-10 14:12:10|11034.68|11034.68|11031.46|11031.46|11034.68|11034.68|11031.46|11031.46|0
1652191950000|2022-05-10 14:12:30|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|0
1652191960000|2022-05-10 14:12:40|11031.46|11031.46|11026.36|11026.36|11031.46|11031.46|11026.36|11026.36|0
1652191970000|2022-05-10 14:12:50|11027|11027|11021.4|11021.4|11027|11027|11021.4|11021.4|0
1652191980000|2022-05-10 14:13:00|11022.04|11022.04|11023.32|11023.32|11023.32|11023.32|11022.04|11022.04|0
1652192000000|2022-05-10 14:13:20|11020.31|11020.31|11022.57|11022.57|11022.57|11022.57|11020.31|11020.31|0
1652192010000|2022-05-10 14:13:30|11019.35|11019.35|11019.35|11019.35|11022.57|11022.57|11019.35|11019.35|0
1652192030000|2022-05-10 14:13:50|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|0
1652192060000|2022-05-10 14:14:20|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|0
1652192090000|2022-05-10 14:14:50|11024.59|11024.59|11023.95|11023.95|11025.14|11025.14|11023.95|11023.95|0
1652192140000|2022-05-10 14:15:40|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|0
1652192180000|2022-05-10 14:16:20|11027.43|11027.43|11035.15|11035.15|11035.15|11035.15|11027.43|11027.43|0
1652192200000|2022-05-10 14:16:40|11034.5|11034.5|11028.72|11028.72|11034.5|11034.5|11028.72|11028.72|0
1652192230000|2022-05-10 14:17:10|11028.08|11028.08|11027.44|11027.44|11028.08|11028.08|11027.44|11027.44|0
1652192240000|2022-05-10 14:17:20|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|0
1652192250000|2022-05-10 14:17:30|11021|11021|11020.25|11020.25|11021|11021|11020.25|11020.25|0
1652192260000|2022-05-10 14:17:40|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|0
1652192270000|2022-05-10 14:17:50|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|0
1652192280000|2022-05-10 14:18:00|11023.31|11023.31|11025.24|11025.24|11025.24|11025.24|11023.31|11023.31|0
1652192290000|2022-05-10 14:18:10|11025.88|11025.88|11029.09|11029.09|11029.09|11029.09|11025.88|11025.88|0
1652192300000|2022-05-10 14:18:20|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|0
1652192310000|2022-05-10 14:18:30|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|0
1652192320000|2022-05-10 14:18:40|11023.3|11023.3|11023.3|11023.3|11023.3|11023.3|11023.3|11023.3|0
1652192330000|2022-05-10 14:18:50|11022.18|11022.18|11021.8|11021.8|11022.18|11022.18|11021.8|11021.8|0
1652192340000|2022-05-10 14:19:00|11021.42|11021.42|11018.64|11018.64|11021.42|11021.42|11018.26|11018.26|0
1652192370000|2022-05-10 14:19:30|11021.85|11021.85|11018.64|11018.64|11021.85|11021.85|11018.64|11018.64|0
1652192380000|2022-05-10 14:19:40|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|0
1652192400000|2022-05-10 14:20:00|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|0
1652192410000|2022-05-10 14:20:10|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|0
1652192420000|2022-05-10 14:20:20|11018.64|11018.64|11015.79|11015.79|11018.64|11018.64|11015.42|11015.42|0
1652192430000|2022-05-10 14:20:30|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|0
1652192440000|2022-05-10 14:20:40|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|0
1652192450000|2022-05-10 14:20:50|11015.68|11015.68|11016.97|11016.97|11016.97|11016.97|11015.68|11015.68|0
1652192460000|2022-05-10 14:21:00|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|0
1652192470000|2022-05-10 14:21:10|11016.44|11016.44|11015.68|11015.68|11016.44|11016.44|11015.68|11015.68|0
1652192500000|2022-05-10 14:21:40|11018.9|11018.9|11018.9|11018.9|11018.9|11018.9|11018.9|11018.9|0
1652192510000|2022-05-10 14:21:50|11018.15|11018.15|11018.15|11018.15|11018.15|11018.15|11018.15|11018.15|0
1652192530000|2022-05-10 14:22:10|11013.46|11013.46|11006.65|11006.65|11013.46|11013.46|11006.65|11006.65|0
1652192540000|2022-05-10 14:22:20|11003.43|11003.43|11003.43|11003.43|11013.08|11013.08|11003.43|11003.43|0
1652192550000|2022-05-10 14:22:30|11002.33|11002.33|11000.5|11000.5|11002.33|11002.33|11000.5|11000.5|0
1652192560000|2022-05-10 14:22:40|11002.43|11002.43|11000.5|11000.5|11002.43|11002.43|11000.5|11000.5|0
1652192570000|2022-05-10 14:22:50|10999.22|10999.22|11001.14|11001.14|11001.14|11001.14|10999.22|10999.22|0
1652192590000|2022-05-10 14:23:10|11000.5|11000.5|11000.5|11000.5|11001.14|11001.14|11000.5|11000.5|0
1652192660000|2022-05-10 14:24:20|10999.86|10999.86|10999.86|10999.86|10999.86|10999.86|10999.86|10999.86|0
1652192670000|2022-05-10 14:24:30|11001.78|11001.78|11001.78|11001.78|11001.78|11001.78|11001.78|11001.78|0
1652192680000|2022-05-10 14:24:40|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|0
1652192700000|2022-05-10 14:25:00|10999.86|10999.86|11001.78|11001.78|11001.78|11001.78|10999.86|10999.86|0
1652192710000|2022-05-10 14:25:10|10998.57|10998.57|10995.35|10995.35|10998.57|10998.57|10995.35|10995.35|0
1652192730000|2022-05-10 14:25:30|10997.23|10997.23|10997.61|10997.61|10997.61|10997.61|10997.23|10997.23|0
1652192770000|2022-05-10 14:26:10|10998.25|10998.25|10998.89|10998.89|10998.89|10998.89|10998.25|10998.25|0
1652192780000|2022-05-10 14:26:20|10995.67|10995.67|10995.03|10995.03|10995.67|10995.67|10995.03|10995.03|0
1652192800000|2022-05-10 14:26:40|10991.82|10991.82|10993.15|10993.15|10993.73|10993.73|10990.51|10990.51|0
1652192810000|2022-05-10 14:26:50|10991.26|10991.26|10989.38|10989.38|10991.26|10991.26|10989.38|10989.38|0
1652192830000|2022-05-10 14:27:10|10987.5|10987.5|10980.43|10980.43|10987.5|10987.5|10980.43|10980.43|0
1652192840000|2022-05-10 14:27:20|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|0
1652192850000|2022-05-10 14:27:30|10972.89|10972.89|10974.82|10974.82|10974.82|10974.82|10972.89|10972.89|0
1652192860000|2022-05-10 14:27:40|10976.7|10976.7|10976.7|10976.7|10977.98|10977.98|10976.7|10976.7|0
1652192880000|2022-05-10 14:28:00|10977.08|10977.08|10980.09|10980.09|10980.09|10980.09|10977.08|10977.08|0
1652192930000|2022-05-10 14:28:50|10977.83|10977.83|10979.33|10979.33|10979.33|10979.33|10977.83|10977.83|0
1652192950000|2022-05-10 14:29:10|10983.83|10983.83|10983.83|10983.83|10983.83|10983.83|10983.83|10983.83|0
1652192960000|2022-05-10 14:29:20|10984.58|10984.58|10994.23|10994.23|10994.23|10994.23|10984.58|10984.58|0
1652192970000|2022-05-10 14:29:30|10993.68|10993.68|10996.9|10996.9|10996.9|10996.9|10993.68|10993.68|0
1652192990000|2022-05-10 14:29:50|11000.11|11000.11|11002.03|11002.03|11002.03|11002.03|11000.11|11000.11|0
1652193020000|2022-05-10 14:30:20|11002.67|11002.67|11002.03|11002.03|11002.67|11002.67|11002.03|11002.03|0
1652193030000|2022-05-10 14:30:30|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|0
1652193050000|2022-05-10 14:30:50|11000.9|11000.9|10996.56|10996.56|11000.9|11000.9|10996.56|10996.56|0
1652193070000|2022-05-10 14:31:10|10995.43|10995.43|10995.98|10995.98|10998.65|10998.65|10995.43|10995.43|0
1652193080000|2022-05-10 14:31:20|10995.34|10995.34|10992.12|10992.12|10995.34|10995.34|10992.12|10992.12|0
1652193090000|2022-05-10 14:31:30|10990.19|10990.19|10985.88|10985.88|10990.19|10990.19|10985.88|10985.88|0
1652193100000|2022-05-10 14:31:40|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|0
1652193110000|2022-05-10 14:31:50|10979.45|10979.45|10979.45|10979.45|10979.45|10979.45|10979.45|10979.45|0
1652193120000|2022-05-10 14:32:00|10971.75|10971.75|10973.68|10973.68|10973.68|10973.68|10971.75|10971.75|0
1652193140000|2022-05-10 14:32:20|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|0
1652193160000|2022-05-10 14:32:40|10980.11|10980.11|10980.05|10980.05|10980.11|10980.11|10977.48|10977.48|0
1652193170000|2022-05-10 14:32:50|10980.42|10980.42|10981.17|10981.17|10981.17|10981.17|10980.42|10980.42|0
1652193180000|2022-05-10 14:33:00|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|0
1652193190000|2022-05-10 14:33:10|10990.82|10990.82|10993.16|10993.16|10994.67|10994.67|10990.82|10990.82|0
1652193200000|2022-05-10 14:33:20|10991.24|10991.24|10997.67|10997.67|10998.31|10998.31|10991.24|10991.24|0
1652193220000|2022-05-10 14:33:40|10996.92|10996.92|10996.92|10996.92|10996.92|10996.92|10996.92|10996.92|0
1652193230000|2022-05-10 14:33:50|10997.56|10997.56|10999.48|10999.48|10999.48|10999.48|10997.56|10997.56|0
1652193280000|2022-05-10 14:34:40|11000.61|11000.61|11000.99|11000.99|11000.99|11000.99|11000.61|11000.61|0
1652193290000|2022-05-10 14:34:50|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|0
1652193300000|2022-05-10 14:35:00|10998.69|10998.69|11007.96|11007.96|11008.34|11008.34|10998.69|10998.69|0
1652193310000|2022-05-10 14:35:10|11001.53|11001.53|11002.08|11002.08|11002.08|11002.08|11001.53|11001.53|0
1652193330000|2022-05-10 14:35:30|11001.44|11001.44|11001.06|11001.06|11001.44|11001.44|11001.06|11001.06|0
1652193370000|2022-05-10 14:36:10|11000.51|11000.51|10998.63|10998.63|11000.51|11000.51|10998.63|10998.63|0
1652193380000|2022-05-10 14:36:20|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|0
1652193410000|2022-05-10 14:36:50|10995.31|10995.31|10997.24|10997.24|10997.24|10997.24|10995.31|10995.31|0
1652193420000|2022-05-10 14:37:00|10997.88|10997.88|10994.03|10994.03|10997.88|10997.88|10994.03|10994.03|0
1652193450000|2022-05-10 14:37:30|10993.65|10993.65|10992.55|10992.55|10993.65|10993.65|10992.55|10992.55|0
1652193460000|2022-05-10 14:37:40|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|0
1652193470000|2022-05-10 14:37:50|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|0
1652193490000|2022-05-10 14:38:10|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|0
1652193500000|2022-05-10 14:38:20|10997.9|10997.9|11001.11|11001.11|11001.11|11001.11|10997.9|10997.9|0
1652193510000|2022-05-10 14:38:30|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|0
1652193530000|2022-05-10 14:38:50|10996.61|10996.61|10995.97|10995.97|10996.61|10996.61|10995.97|10995.97|0
1652193540000|2022-05-10 14:39:00|10999.18|10999.18|10983.88|10983.88|10999.18|10999.18|10981.73|10981.73|0
1652193550000|2022-05-10 14:39:10|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|0
1652193560000|2022-05-10 14:39:20|10987.26|10987.26|10988.01|10988.01|10988.01|10988.01|10987.26|10987.26|0
1652193580000|2022-05-10 14:39:40|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|0
1652193600000|2022-05-10 14:40:00|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|0
1652193620000|2022-05-10 14:40:20|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|0
1652193630000|2022-05-10 14:40:30|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|0
1652193650000|2022-05-10 14:40:50|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|0
1652193670000|2022-05-10 14:41:10|10977.34|10977.34|10978.63|10978.63|10978.63|10978.63|10977.34|10977.34|0
1652193690000|2022-05-10 14:41:30|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|0
1652193710000|2022-05-10 14:41:50|10978.21|10978.21|10976.28|10976.28|10978.21|10978.21|10976.28|10976.28|0
1652193730000|2022-05-10 14:42:10|10976.66|10976.66|10979.34|10979.34|10979.34|10979.34|10976.28|10976.28|0
1652193740000|2022-05-10 14:42:20|10976.12|10976.12|10976.12|10976.12|10976.12|10976.12|10976.12|10976.12|0
1652193790000|2022-05-10 14:43:10|10976.67|10976.67|10976.67|10976.67|10976.67|10976.67|10976.67|10976.67|0
1652193800000|2022-05-10 14:43:20|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|0
1652193810000|2022-05-10 14:43:30|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|0
1652193870000|2022-05-10 14:44:30|10964.44|10964.44|10967.66|10967.66|10967.66|10967.66|10964.44|10964.44|0
1652193900000|2022-05-10 14:45:00|10963.17|10963.17|10963.17|10963.17|10963.17|10963.17|10963.17|10963.17|0
1652193910000|2022-05-10 14:45:10|10963.81|10963.81|10965.73|10965.73|10965.73|10965.73|10963.81|10963.81|0
1652193920000|2022-05-10 14:45:20|10966.37|10966.37|10963.16|10963.16|10966.37|10966.37|10963.16|10963.16|0
1652193930000|2022-05-10 14:45:30|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|0
1652193940000|2022-05-10 14:45:40|10958.01|10958.01|10954.79|10954.79|10958.01|10958.01|10954.79|10954.79|0
1652193950000|2022-05-10 14:45:50|10956.07|10956.07|10956.07|10956.07|10956.07|10956.07|10956.07|10956.07|0
1652193960000|2022-05-10 14:46:00|10959.29|10959.29|10956.07|10956.07|10959.29|10959.29|10956.07|10956.07|0
1652193970000|2022-05-10 14:46:10|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|0
1652193980000|2022-05-10 14:46:20|10954.79|10954.79|10954.79|10954.79|10955.43|10955.43|10954.79|10954.79|0
1652193990000|2022-05-10 14:46:30|10952.36|10952.36|10935.35|10935.35|10952.36|10952.36|10935.35|10935.35|0
1652194020000|2022-05-10 14:47:00|10934.07|10934.07|10940.5|10940.5|10940.5|10940.5|10934.07|10934.07|0
1652194030000|2022-05-10 14:47:10|10939.22|10939.22|10939.22|10939.22|10939.22|10939.22|10939.22|10939.22|0
1652194040000|2022-05-10 14:47:20|10939.86|10939.86|10934.07|10934.07|10939.86|10939.86|10933.42|10933.42|0
1652194050000|2022-05-10 14:47:30|10933.52|10933.52|10933.52|10933.52|10933.52|10933.52|10933.52|10933.52|0
1652194060000|2022-05-10 14:47:40|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|0
1652194070000|2022-05-10 14:47:50|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|0
1652194080000|2022-05-10 14:48:00|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|0
1652194090000|2022-05-10 14:48:10|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|0
1652194110000|2022-05-10 14:48:30|10939.91|10939.91|10936.05|10936.05|10939.91|10939.91|10936.05|10936.05|0
1652194120000|2022-05-10 14:48:40|10932.83|10932.83|10934.12|10934.12|10934.12|10934.12|10932.83|10932.83|0
1652194130000|2022-05-10 14:48:50|10933.57|10933.57|10930.36|10930.36|10933.57|10933.57|10930.36|10930.36|0
1652194140000|2022-05-10 14:49:00|10932.93|10932.93|10931.64|10931.64|10932.93|10932.93|10931.64|10931.64|0
1652194160000|2022-05-10 14:49:20|10932.93|10932.93|10927.13|10927.13|10932.93|10932.93|10926.49|10926.49|0
1652194180000|2022-05-10 14:49:40|10925.63|10925.63|10914.85|10914.85|10925.63|10925.63|10914.85|10914.85|0
1652194190000|2022-05-10 14:49:50|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|0
1652194200000|2022-05-10 14:50:00|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|0
1652194220000|2022-05-10 14:50:20|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|0
1652194240000|2022-05-10 14:50:40|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|0
1652194250000|2022-05-10 14:50:50|10915.58|10915.58|10917.35|10917.35|10917.35|10917.35|10915.58|10915.58|0
1652194260000|2022-05-10 14:51:00|10917.73|10917.73|10918.48|10918.48|10918.48|10918.48|10917.73|10917.73|0
1652194270000|2022-05-10 14:51:10|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|0
1652194290000|2022-05-10 14:51:30|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|0
1652194310000|2022-05-10 14:51:50|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|0
1652194340000|2022-05-10 14:52:20|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|0
1652194350000|2022-05-10 14:52:30|10923.9|10923.9|10924.65|10924.65|10924.65|10924.65|10923.9|10923.9|0
1652194370000|2022-05-10 14:52:50|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|0
1652194390000|2022-05-10 14:53:10|10926.58|10926.58|10926.58|10926.58|10926.58|10926.58|10926.58|10926.58|0
1652194400000|2022-05-10 14:53:20|10925.3|10925.3|10922.14|10922.14|10925.3|10925.3|10922.14|10922.14|0
1652194410000|2022-05-10 14:53:30|10925.35|10925.35|10921.49|10921.49|10925.35|10925.35|10921.49|10921.49|0
1652194420000|2022-05-10 14:53:40|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|0
1652194430000|2022-05-10 14:53:50|10925.52|10925.52|10925.52|10925.52|10925.52|10925.52|10925.52|10925.52|0
1652194440000|2022-05-10 14:54:00|10922.31|10922.31|10922.31|10922.31|10922.31|10922.31|10922.31|10922.31|0
1652194450000|2022-05-10 14:54:10|10928.74|10928.74|10928.74|10928.74|10928.74|10928.74|10928.74|10928.74|0
1652194460000|2022-05-10 14:54:20|10927.61|10927.61|10927.23|10927.23|10927.61|10927.61|10927.23|10927.23|0
1652194490000|2022-05-10 14:54:50|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|0
1652194500000|2022-05-10 14:55:00|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|0
1652194510000|2022-05-10 14:55:10|10920.42|10920.42|10920.42|10920.42|10923.64|10923.64|10920.42|10920.42|0
1652194520000|2022-05-10 14:55:20|10919.78|10919.78|10919.78|10919.78|10919.78|10919.78|10919.78|10919.78|0
1652194560000|2022-05-10 14:56:00|10916.57|10916.57|10916.57|10916.57|10919.78|10919.78|10916.57|10916.57|0
1652194570000|2022-05-10 14:56:10|10919.78|10919.78|10918.5|10918.5|10919.78|10919.78|10918.5|10918.5|0
1652194590000|2022-05-10 14:56:30|10917.22|10917.22|10923.48|10923.48|10923.48|10923.48|10917.22|10917.22|0
1652194610000|2022-05-10 14:56:50|10926.7|10926.7|10929.91|10929.91|10929.91|10929.91|10926.7|10926.7|0
1652194640000|2022-05-10 14:57:20|10933.13|10933.13|10922.58|10922.58|10933.13|10933.13|10922.58|10922.58|0
1652194650000|2022-05-10 14:57:30|10921.45|10921.45|10922.73|10922.73|10922.73|10922.73|10921.45|10921.45|0
1652194660000|2022-05-10 14:57:40|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|0
1652194670000|2022-05-10 14:57:50|10925.4|10925.4|10925.4|10925.4|10925.4|10925.4|10925.4|10925.4|0
1652194680000|2022-05-10 14:58:00|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|0
1652194710000|2022-05-10 14:58:30|10928.24|10928.24|10930.12|10930.12|10930.12|10930.12|10928.24|10928.24|0
1652194730000|2022-05-10 14:58:50|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|0
1652194750000|2022-05-10 14:59:10|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|0
1652194760000|2022-05-10 14:59:20|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|0
1652194770000|2022-05-10 14:59:30|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|0
1652194780000|2022-05-10 14:59:40|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|0
1652194790000|2022-05-10 14:59:50|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|0
1652194820000|2022-05-10 15:00:20|10937.2|10937.2|10930.76|10930.76|10937.2|10937.2|10930.76|10930.76|0
1652194850000|2022-05-10 15:00:50|10930.12|10930.12|10930.12|10930.12|10930.12|10930.12|10930.12|10930.12|0
1652194900000|2022-05-10 15:01:40|10930.76|10930.76|10930.76|10930.76|10933.98|10933.98|10930.76|10930.76|0
1652194930000|2022-05-10 15:02:10|10927.54|10927.54|10927.54|10927.54|10927.54|10927.54|10927.54|10927.54|0
1652194940000|2022-05-10 15:02:20|10927|10927|10934.07|10934.07|10934.07|10934.07|10927|10927|0
1652194950000|2022-05-10 15:02:30|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|0
1652195000000|2022-05-10 15:03:20|10930.85|10930.85|10927.09|10927.09|10930.85|10930.85|10927.09|10927.09|0
1652195010000|2022-05-10 15:03:30|10923.87|10923.87|10921.31|10921.31|10923.87|10923.87|10921.31|10921.31|0
1652195030000|2022-05-10 15:03:50|10921.95|10921.95|10923.23|10923.23|10923.23|10923.23|10921.95|10921.95|0
1652195050000|2022-05-10 15:04:10|10922.1|10922.1|10914.54|10914.54|10922.1|10922.1|10914.54|10914.54|0
1652195080000|2022-05-10 15:04:40|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|0
1652195090000|2022-05-10 15:04:50|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|0
1652195100000|2022-05-10 15:05:00|10925.96|10925.96|10925.96|10925.96|10925.96|10925.96|10925.96|10925.96|0
1652195130000|2022-05-10 15:05:30|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|0
1652195150000|2022-05-10 15:05:50|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|0
1652195160000|2022-05-10 15:06:00|10921.27|10921.27|10922.77|10922.77|10922.77|10922.77|10921.27|10921.27|0
1652195180000|2022-05-10 15:06:20|10921.27|10921.27|10920.89|10920.89|10921.65|10921.65|10920.89|10920.89|0
1652195190000|2022-05-10 15:06:30|10918.33|10918.33|10919.46|10919.46|10919.46|10919.46|10918.33|10918.33|0
1652195230000|2022-05-10 15:07:10|10917.53|10917.53|10920.75|10920.75|10920.75|10920.75|10917.53|10917.53|0
1652195250000|2022-05-10 15:07:30|10920.2|10920.2|10920.2|10920.2|10920.2|10920.2|10920.2|10920.2|0
1652195270000|2022-05-10 15:07:50|10920.84|10920.84|10922.12|10922.12|10922.12|10922.12|10920.84|10920.84|0
1652195280000|2022-05-10 15:08:00|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|0
1652195290000|2022-05-10 15:08:10|10919.55|10919.55|10919.55|10919.55|10919.55|10919.55|10919.55|10919.55|0
1652195310000|2022-05-10 15:08:30|10921.47|10921.47|10924.69|10924.69|10924.69|10924.69|10921.47|10921.47|0
1652195340000|2022-05-10 15:09:00|10921.47|10921.47|10920.93|10920.93|10921.47|10921.47|10920.93|10920.93|0
1652195350000|2022-05-10 15:09:10|10924.14|10924.14|10924.69|10924.69|10924.69|10924.69|10924.14|10924.14|0
1652195360000|2022-05-10 15:09:20|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|0
1652195370000|2022-05-10 15:09:30|10920.72|10920.72|10920.72|10920.72|10920.72|10920.72|10920.72|10920.72|0
1652195390000|2022-05-10 15:09:50|10919.44|10919.44|10919.44|10919.44|10919.44|10919.44|10919.44|10919.44|0
1652195410000|2022-05-10 15:10:10|10922.65|10922.65|10919.44|10919.44|10922.65|10922.65|10919.44|10919.44|0
1652195430000|2022-05-10 15:10:30|10920.08|10920.08|10926.51|10926.51|10926.51|10926.51|10920.08|10920.08|0
1652195470000|2022-05-10 15:11:10|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|0
1652195480000|2022-05-10 15:11:20|10926.61|10926.61|10924.03|10924.03|10927.25|10927.25|10924.03|10924.03|0
1652195490000|2022-05-10 15:11:30|10927.25|10927.25|10926.61|10926.61|10927.25|10927.25|10926.61|10926.61|0
1652195500000|2022-05-10 15:11:40|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|0
1652195520000|2022-05-10 15:12:00|10924.84|10924.84|10925.21|10925.21|10925.21|10925.21|10924.84|10924.84|0
1652195530000|2022-05-10 15:12:10|10926.5|10926.5|10925.74|10925.74|10927.25|10927.25|10925.74|10925.74|0
1652195540000|2022-05-10 15:12:20|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|0
1652195570000|2022-05-10 15:12:50|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|0
1652195580000|2022-05-10 15:13:00|10921.88|10921.88|10921.88|10921.88|10921.88|10921.88|10921.88|10921.88|0
1652195600000|2022-05-10 15:13:20|10921.24|10921.24|10921.88|10921.88|10921.88|10921.88|10921.24|10921.24|0
1652195620000|2022-05-10 15:13:40|10925.1|10925.1|10924.46|10924.46|10925.1|10925.1|10924.46|10924.46|0
1652195630000|2022-05-10 15:13:50|10925.74|10925.74|10926.39|10926.39|10926.39|10926.39|10925.74|10925.74|0
1652195640000|2022-05-10 15:14:00|10927.67|10927.67|10927.67|10927.67|10928.31|10928.31|10927.67|10927.67|0
1652195670000|2022-05-10 15:14:30|10921.23|10921.23|10921.61|10921.61|10921.61|10921.61|10920.48|10920.48|0
1652195680000|2022-05-10 15:14:40|10920.97|10920.97|10920.97|10920.97|10920.97|10920.97|10920.97|10920.97|0
1652195690000|2022-05-10 15:14:50|10920.42|10920.42|10919.64|10919.64|10921.52|10921.52|10919.64|10919.64|0
1652195700000|2022-05-10 15:15:00|10922.85|10922.85|10922.85|10922.85|10922.85|10922.85|10922.85|10922.85|0
1652195710000|2022-05-10 15:15:10|10921.35|10921.35|10920.97|10920.97|10921.35|10921.35|10920.6|10920.6|0
1652195720000|2022-05-10 15:15:20|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|0
1652195730000|2022-05-10 15:15:30|10914.54|10914.54|10911.32|10911.32|10914.54|10914.54|10911.32|10911.32|0
1652195760000|2022-05-10 15:16:00|10907.47|10907.47|10904.91|10904.91|10907.47|10907.47|10901.05|10901.05|0
1652195770000|2022-05-10 15:16:10|10904.27|10904.27|10908.76|10908.76|10908.76|10908.76|10904.27|10904.27|0
1652195800000|2022-05-10 15:16:40|10908.12|10908.12|10913.6|10913.6|10913.6|10913.6|10908.12|10908.12|0
1652195820000|2022-05-10 15:17:00|10916.81|10916.81|10916.17|10916.17|10916.81|10916.81|10916.17|10916.17|0
1652195870000|2022-05-10 15:17:50|10915.07|10915.07|10915.07|10915.07|10915.07|10915.07|10915.07|10915.07|0
1652195900000|2022-05-10 15:18:20|10918.29|10918.29|10918.29|10918.29|10918.29|10918.29|10918.29|10918.29|0
1652195910000|2022-05-10 15:18:30|10919.8|10919.8|10922.81|10922.81|10922.81|10922.81|10919.8|10919.8|0
1652195920000|2022-05-10 15:18:40|10925.44|10925.44|10923.94|10923.94|10925.44|10925.44|10923.94|10923.94|0
1652195940000|2022-05-10 15:19:00|10923.18|10923.18|10923.82|10923.82|10923.82|10923.82|10923.18|10923.18|0
1652195950000|2022-05-10 15:19:10|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|0
1652195970000|2022-05-10 15:19:30|10923.45|10923.45|10921.52|10921.52|10923.45|10923.45|10921.52|10921.52|0
1652195990000|2022-05-10 15:19:50|10921.9|10921.9|10918.68|10918.68|10921.9|10921.9|10918.68|10918.68|0
1652196000000|2022-05-10 15:20:00|10921.9|10921.9|10925.33|10925.33|10925.33|10925.33|10921.9|10921.9|0
1652196010000|2022-05-10 15:20:10|10925.88|10925.88|10922.33|10922.33|10925.88|10925.88|10921.38|10921.38|0
1652196020000|2022-05-10 15:20:20|10923.46|10923.46|10916.39|10916.39|10923.46|10923.46|10916.39|10916.39|0
1652196030000|2022-05-10 15:20:30|10906.74|10906.74|10906.74|10906.74|10906.74|10906.74|10906.74|10906.74|0
1652196040000|2022-05-10 15:20:40|10908.24|10908.24|10908.24|10908.24|10908.24|10908.24|10905.02|10905.02|0
1652196050000|2022-05-10 15:20:50|10905.02|10905.02|10905.02|10905.02|10905.02|10905.02|10905.02|10905.02|0
1652196060000|2022-05-10 15:21:00|10901.81|10901.81|10905.02|10905.02|10905.02|10905.02|10901.81|10901.81|0
1652196070000|2022-05-10 15:21:10|10905.57|10905.57|10903.16|10903.16|10905.57|10905.57|10903.16|10903.16|0
1652196080000|2022-05-10 15:21:20|10902.06|10902.06|10902.06|10902.06|10902.06|10902.06|10902.06|10902.06|0
1652196100000|2022-05-10 15:21:40|10900.14|10900.14|10893.7|10893.7|10900.14|10900.14|10893.7|10893.7|0
1652196120000|2022-05-10 15:22:00|10890.49|10890.49|10887.27|10887.27|10890.49|10890.49|10887.27|10887.27|0
1652196130000|2022-05-10 15:22:10|10886.63|10886.63|10887.73|10887.73|10887.73|10887.73|10886.63|10886.63|0
1652196160000|2022-05-10 15:22:40|10888.1|10888.1|10888.74|10888.74|10888.74|10888.74|10888.1|10888.1|0
1652196170000|2022-05-10 15:22:50|10886.86|10886.86|10885.91|10885.91|10886.86|10886.86|10885.36|10885.36|0
1652196180000|2022-05-10 15:23:00|10882.69|10882.69|10882.69|10882.69|10882.69|10882.69|10882.69|10882.69|0
1652196210000|2022-05-10 15:23:30|10882.31|10882.31|10882.31|10882.31|10882.31|10882.31|10882.31|10882.31|0
1652196220000|2022-05-10 15:23:40|10884.83|10884.83|10885.48|10885.48|10885.48|10885.48|10884.83|10884.83|0
1652196260000|2022-05-10 15:24:20|10885.85|10885.85|10885.85|10885.85|10885.85|10885.85|10885.85|10885.85|0
1652196270000|2022-05-10 15:24:30|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|0
1652196290000|2022-05-10 15:24:50|10887.79|10887.79|10885.22|10885.22|10887.79|10887.79|10885.22|10885.22|0
1652196300000|2022-05-10 15:25:00|10878.79|10878.79|10876.22|10876.22|10878.79|10878.79|10876.22|10876.22|0
1652196320000|2022-05-10 15:25:20|10875.67|10875.67|10874.17|10874.17|10875.67|10875.67|10874.17|10874.17|0
1652196340000|2022-05-10 15:25:40|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|0
1652196350000|2022-05-10 15:25:50|10873.68|10873.68|10873.68|10873.68|10873.68|10873.68|10873.68|10873.68|0
1652196360000|2022-05-10 15:26:00|10870.46|10870.46|10871.8|10871.8|10871.8|10871.8|10868.58|10868.58|0
1652196380000|2022-05-10 15:26:20|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|0
1652196390000|2022-05-10 15:26:30|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|0
1652196400000|2022-05-10 15:26:40|10864.82|10864.82|10864.45|10864.45|10864.82|10864.82|10864.45|10864.45|0
1652196410000|2022-05-10 15:26:50|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|0
1652196430000|2022-05-10 15:27:10|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|0
1652196440000|2022-05-10 15:27:20|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|0
1652196450000|2022-05-10 15:27:30|10870.81|10870.81|10870.44|10870.44|10870.81|10870.81|10870.44|10870.44|0
1652196470000|2022-05-10 15:27:50|10869.89|10869.89|10871.81|10871.81|10871.81|10871.81|10868.61|10868.61|0
1652196480000|2022-05-10 15:28:00|10871.17|10871.17|10870.53|10870.53|10871.17|10871.17|10870.53|10870.53|0
1652196490000|2022-05-10 15:28:10|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|0
1652196500000|2022-05-10 15:28:20|10860.88|10860.88|10862.01|10862.01|10862.01|10862.01|10860.88|10860.88|0
1652196520000|2022-05-10 15:28:40|10860.88|10860.88|10860.5|10860.5|10860.88|10860.88|10860.5|10860.5|0
1652196530000|2022-05-10 15:28:50|10857.29|10857.29|10857.93|10857.93|10857.93|10857.93|10857.29|10857.29|0
1652196540000|2022-05-10 15:29:00|10858.48|10858.48|10862.92|10862.92|10862.92|10862.92|10858.48|10858.48|0
1652196570000|2022-05-10 15:29:30|10864.21|10864.21|10866.3|10866.3|10867.43|10867.43|10864.21|10864.21|0
1652196580000|2022-05-10 15:29:40|10866.94|10866.94|10860.5|10860.5|10866.94|10866.94|10860.5|10860.5|0
1652196590000|2022-05-10 15:29:50|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|0
1652253350000|2022-05-11 07:15:50|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|0
1652253410000|2022-05-11 07:16:50|10858.99|10858.99|10860.27|10860.27|10860.27|10860.27|10858.99|10858.99|0
1652253470000|2022-05-11 07:17:50|10866.7|10866.7|10866.7|10866.7|10866.7|10866.7|10866.7|10866.7|0
1652253560000|2022-05-11 07:19:20|10867.83|10867.83|10870.4|10870.4|10870.4|10870.4|10867.83|10867.83|0
1652253570000|2022-05-11 07:19:30|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|0
1652253590000|2022-05-11 07:19:50|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|0
1652253600000|2022-05-11 07:20:00|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|0
1652253650000|2022-05-11 07:20:50|10874|10874|10874|10874|10874|10874|10874|10874|0
1652253690000|2022-05-11 07:21:30|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|0
1652253740000|2022-05-11 07:22:20|10869.21|10869.21|10870.86|10870.86|10870.86|10870.86|10869.21|10869.21|0
1652253760000|2022-05-11 07:22:40|10874.08|10874.08|10874.08|10874.08|10874.08|10874.08|10874.08|10874.08|0
1652253840000|2022-05-11 07:24:00|10870.86|10870.86|10870.86|10870.86|10870.86|10870.86|10870.86|10870.86|0
1652253850000|2022-05-11 07:24:10|10869.21|10869.21|10869.21|10869.21|10869.21|10869.21|10869.21|10869.21|0
1652253860000|2022-05-11 07:24:20|10866|10866|10866|10866|10866|10866|10866|10866|0
1652253980000|2022-05-11 07:26:20|10867.93|10867.93|10867.93|10867.93|10867.93|10867.93|10867.93|10867.93|0
1652254120000|2022-05-11 07:28:40|10864.72|10864.72|10864.72|10864.72|10864.72|10864.72|10864.72|10864.72|0
1652254150000|2022-05-11 07:29:10|10855.07|10855.07|10851.85|10851.85|10855.07|10855.07|10851.85|10851.85|0
1652254190000|2022-05-11 07:29:50|10853.5|10853.5|10853.5|10853.5|10853.5|10853.5|10853.5|10853.5|0
1652254220000|2022-05-11 07:30:20|10859.93|10859.93|10859.93|10859.93|10859.93|10859.93|10859.93|10859.93|0
1652254320000|2022-05-11 07:32:00|10853.5|10853.5|10853.5|10853.5|10853.5|10853.5|10853.5|10853.5|0
1652254340000|2022-05-11 07:32:20|10850.76|10850.76|10850.76|10850.76|10850.76|10850.76|10850.76|10850.76|0
1652254430000|2022-05-11 07:33:50|10851.4|10851.4|10851.4|10851.4|10851.4|10851.4|10851.4|10851.4|0
1652254440000|2022-05-11 07:34:00|10850.85|10850.85|10850.85|10850.85|10850.85|10850.85|10850.85|10850.85|0
1652254540000|2022-05-11 07:35:40|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|10855.67|0
1652254550000|2022-05-11 07:35:50|10839.59|10839.59|10839.59|10839.59|10839.59|10839.59|10839.59|10839.59|0
1652254570000|2022-05-11 07:36:10|10852.46|10852.46|10846.02|10846.02|10852.46|10852.46|10846.02|10846.02|0
1652254580000|2022-05-11 07:36:20|10842.8|10842.8|10849.24|10849.24|10849.24|10849.24|10842.8|10842.8|0
1652254750000|2022-05-11 07:39:10|10849.79|10849.79|10849.79|10849.79|10849.79|10849.79|10849.79|10849.79|0
1652254800000|2022-05-11 07:40:00|10853|10853|10853|10853|10853|10853|10853|10853|0
1652254850000|2022-05-11 07:40:50|10852.25|10852.25|10852.25|10852.25|10852.25|10852.25|10852.25|10852.25|0
1652254860000|2022-05-11 07:41:00|10826.52|10826.52|10826.52|10826.52|10826.52|10826.52|10826.52|10826.52|0
1652254880000|2022-05-11 07:41:20|10839.38|10839.38|10839.38|10839.38|10839.38|10839.38|10839.38|10839.38|0
1652254910000|2022-05-11 07:41:50|10836.17|10836.17|10836.17|10836.17|10836.17|10836.17|10836.17|10836.17|0
1652254920000|2022-05-11 07:42:00|10839.38|10839.38|10840.48|10840.48|10840.48|10840.48|10839.38|10839.38|0
1652254930000|2022-05-11 07:42:10|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|10839.2|0
1652254960000|2022-05-11 07:42:40|10838.1|10838.1|10838.1|10838.1|10838.1|10838.1|10838.1|10838.1|0
1652255030000|2022-05-11 07:43:50|10835.53|10835.53|10835.53|10835.53|10835.53|10835.53|10835.53|10835.53|0
1652255110000|2022-05-11 07:45:10|10825.88|10825.88|10838.75|10838.75|10838.75|10838.75|10825.88|10825.88|0
1652255150000|2022-05-11 07:45:50|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|10840.68|0
1652255180000|2022-05-11 07:46:20|10843.89|10843.89|10844.53|10844.53|10844.53|10844.53|10843.89|10843.89|0
1652255280000|2022-05-11 07:48:00|10841.32|10841.32|10838.1|10838.1|10841.32|10841.32|10838.1|10838.1|0
1652255330000|2022-05-11 07:48:50|10834.25|10834.25|10836.82|10836.82|10836.82|10836.82|10834.25|10834.25|0
1652255410000|2022-05-11 07:50:10|10833.43|10833.43|10833.43|10833.43|10833.43|10833.43|10833.43|10833.43|0
1652255430000|2022-05-11 07:50:30|10831.51|10831.51|10828.3|10828.3|10831.51|10831.51|10828.3|10828.3|0
1652255440000|2022-05-11 07:50:40|10828.94|10828.94|10828.94|10828.94|10828.94|10828.94|10828.94|10828.94|0
1652255450000|2022-05-11 07:50:50|10832.15|10832.15|10832.15|10832.15|10832.79|10832.79|10832.15|10832.15|0
1652255460000|2022-05-11 07:51:00|10819.28|10819.28|10819.28|10819.28|10820.56|10820.56|10819.28|10819.28|0
1652255470000|2022-05-11 07:51:10|10821.2|10821.2|10819.28|10819.28|10821.2|10821.2|10819.28|10819.28|0
1652255480000|2022-05-11 07:51:20|10822.5|10822.5|10822.5|10822.5|10822.5|10822.5|10822.5|10822.5|0
1652255580000|2022-05-11 07:53:00|10819.28|10819.28|10819.28|10819.28|10819.28|10819.28|10819.28|10819.28|0
1652255610000|2022-05-11 07:53:30|10822.5|10822.5|10818|10818|10822.5|10822.5|10818|10818|0
1652255710000|2022-05-11 07:55:10|10808.34|10808.34|10808.34|10808.34|10808.34|10808.34|10808.34|10808.34|0
1652255720000|2022-05-11 07:55:20|10813.61|10813.61|10813.61|10813.61|10813.61|10813.61|10813.61|10813.61|0
1652255730000|2022-05-11 07:55:30|10815.54|10815.54|10815.54|10815.54|10815.54|10815.54|10815.54|10815.54|0
1652255760000|2022-05-11 07:56:00|10818.75|10818.75|10818.75|10818.75|10818.75|10818.75|10818.75|10818.75|0
1652255870000|2022-05-11 07:57:50|10816.83|10816.83|10816.83|10816.83|10816.83|10816.83|10816.83|10816.83|0
1652255880000|2022-05-11 07:58:00|10810.4|10810.4|10810.4|10810.4|10810.4|10810.4|10810.4|10810.4|0
1652255890000|2022-05-11 07:58:10|10807.18|10807.18|10807.18|10807.18|10807.18|10807.18|10807.18|10807.18|0
1652255910000|2022-05-11 07:58:30|10803.97|10803.97|10803.97|10803.97|10803.97|10803.97|10803.97|10803.97|0
1652255920000|2022-05-11 07:58:40|10807.82|10807.82|10807.82|10807.82|10807.82|10807.82|10807.82|10807.82|0
1652255930000|2022-05-11 07:58:50|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|0
1652256170000|2022-05-11 08:02:50|10812.31|10812.31|10812.31|10812.31|10812.31|10812.31|10812.31|10812.31|0
1652256260000|2022-05-11 08:04:20|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|0
1652256380000|2022-05-11 08:06:20|10806.25|10806.25|10806.25|10806.25|10806.25|10806.25|10806.25|10806.25|0
1652256410000|2022-05-11 08:06:50|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|10801.73|0
1652256430000|2022-05-11 08:07:10|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|10806.62|0
1652256440000|2022-05-11 08:07:20|10807|10807|10807|10807|10807|10807|10807|10807|0
1652256460000|2022-05-11 08:07:40|10808.13|10808.13|10808.13|10808.13|10808.13|10808.13|10808.13|10808.13|0
1652256550000|2022-05-11 08:09:10|10809.63|10809.63|10810.39|10810.39|10810.39|10810.39|10808.13|10808.13|0
1652256580000|2022-05-11 08:09:40|10811.89|10811.89|10811.89|10811.89|10811.89|10811.89|10811.89|10811.89|0
1652256720000|2022-05-11 08:12:00|10814.09|10814.09|10814.09|10814.09|10814.09|10814.09|10814.09|10814.09|0
1652256730000|2022-05-11 08:12:10|10815.18|10815.18|10814.63|10814.63|10815.18|10815.18|10814.63|10814.63|0
1652256770000|2022-05-11 08:12:50|10801.77|10801.77|10804.98|10804.98|10804.98|10804.98|10801.77|10801.77|0
1652256800000|2022-05-11 08:13:20|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|10806.08|0
1652256820000|2022-05-11 08:13:40|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|10806.63|0
1652256830000|2022-05-11 08:13:50|10813.06|10813.06|10813.06|10813.06|10813.06|10813.06|10813.06|10813.06|0
1652256880000|2022-05-11 08:14:40|10814.16|10814.16|10814.16|10814.16|10814.16|10814.16|10814.16|10814.16|0
1652256910000|2022-05-11 08:15:10|10814.8|10814.8|10814.8|10814.8|10814.8|10814.8|10814.8|10814.8|0
1652256940000|2022-05-11 08:15:40|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|10816.09|0
1652257020000|2022-05-11 08:17:00|10822.52|10822.52|10821.24|10821.24|10822.52|10822.52|10821.24|10821.24|0
1652257040000|2022-05-11 08:17:20|10819.35|10819.35|10819.35|10819.35|10819.35|10819.35|10819.35|10819.35|0
1652257180000|2022-05-11 08:19:40|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|0
1652257220000|2022-05-11 08:20:20|10824.83|10824.83|10824.83|10824.83|10824.83|10824.83|10824.83|10824.83|0
1652257260000|2022-05-11 08:21:00|10825.38|10825.38|10825.38|10825.38|10825.38|10825.38|10825.38|10825.38|0
1652257310000|2022-05-11 08:21:50|10830.58|10830.58|10836.36|10836.36|10837|10837|10830.58|10830.58|0
1652257330000|2022-05-11 08:22:10|10839.58|10839.58|10839.58|10839.58|10839.58|10839.58|10839.58|10839.58|0
1652257400000|2022-05-11 08:23:20|10841.08|10841.08|10855.24|10855.24|10855.24|10855.24|10841.08|10841.08|0
1652257440000|2022-05-11 08:24:00|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|10858.45|0
1652257470000|2022-05-11 08:24:30|10864.89|10864.89|10864.89|10864.89|10864.89|10864.89|10864.89|10864.89|0
1652257530000|2022-05-11 08:25:30|10866.81|10866.81|10866.81|10866.81|10866.81|10866.81|10866.81|10866.81|0
1652257550000|2022-05-11 08:25:50|10869.01|10869.01|10869.01|10869.01|10869.01|10869.01|10869.01|10869.01|0
1652257600000|2022-05-11 08:26:40|10865.79|10865.79|10865.79|10865.79|10865.79|10865.79|10865.79|10865.79|0
1652257620000|2022-05-11 08:27:00|10863.22|10863.22|10863.22|10863.22|10863.22|10863.22|10863.22|10863.22|0
1652257630000|2022-05-11 08:27:10|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|0
1652257790000|2022-05-11 08:29:50|10861.94|10861.94|10861.94|10861.94|10861.94|10861.94|10861.94|10861.94|0
1652257860000|2022-05-11 08:31:00|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|10864.51|0
1652257890000|2022-05-11 08:31:30|10863|10863|10854.64|10854.64|10863|10863|10854.64|10854.64|0
1652426110000|2022-05-13 07:15:10|10158.32|10158.32|10154.18|10154.18|10158.32|10158.32|10154.18|10154.18|0
1652426130000|2022-05-13 07:15:30|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|0
1652426140000|2022-05-13 07:15:40|10157.4|10157.4|10157.4|10157.4|10157.4|10157.4|10157.4|10157.4|0
1652426150000|2022-05-13 07:15:50|10158.49|10158.49|10158.49|10158.49|10158.49|10158.49|10158.49|10158.49|0
1652426200000|2022-05-13 07:16:40|10155.28|10155.28|10154.53|10154.53|10155.28|10155.28|10154.53|10154.53|0
1652426220000|2022-05-13 07:17:00|10156.17|10156.17|10156.17|10156.17|10156.17|10156.17|10156.17|10156.17|0
1652426260000|2022-05-13 07:17:40|10150.4|10150.4|10147.65|10147.65|10150.4|10150.4|10147.65|10147.65|0
1652426270000|2022-05-13 07:17:50|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|0
1652426300000|2022-05-13 07:18:20|10151.76|10151.76|10158.16|10158.16|10158.16|10158.16|10151.76|10151.76|0
1652426350000|2022-05-13 07:19:10|10138.85|10138.85|10138.85|10138.85|10138.85|10138.85|10138.85|10138.85|0
1652426410000|2022-05-13 07:20:10|10132.42|10132.42|10132.42|10132.42|10132.42|10132.42|10132.42|10132.42|0
1652426480000|2022-05-13 07:21:20|10145.29|10145.29|10145.29|10145.29|10145.29|10145.29|10145.29|10145.29|0
1652426510000|2022-05-13 07:21:50|10143.03|10143.03|10146.42|10146.42|10148.3|10148.3|10143.03|10143.03|0
1652426520000|2022-05-13 07:22:00|10144.54|10144.54|10147.92|10147.92|10147.92|10147.92|10144.54|10144.54|0
1652426560000|2022-05-13 07:22:40|10148.68|10148.68|10148.68|10148.68|10148.68|10148.68|10148.68|10148.68|0
1652426570000|2022-05-13 07:22:50|10146.48|10146.48|10146.48|10146.48|10146.48|10146.48|10146.48|10146.48|0
1652426580000|2022-05-13 07:23:00|10147.76|10147.76|10143.8|10143.8|10147.76|10147.76|10143.8|10143.8|0
1652426590000|2022-05-13 07:23:10|10145.69|10145.69|10144.93|10144.93|10145.69|10145.69|10144.93|10144.93|0
1652426620000|2022-05-13 07:23:40|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|0
1652426660000|2022-05-13 07:24:20|10150.71|10150.71|10150.71|10150.71|10150.71|10150.71|10150.71|10150.71|0
1652426680000|2022-05-13 07:24:40|10152.21|10152.21|10152.21|10152.21|10152.21|10152.21|10152.21|10152.21|0
1652426690000|2022-05-13 07:24:50|10152.97|10152.97|10152.97|10152.97|10152.97|10152.97|10152.97|10152.97|0
1652426700000|2022-05-13 07:25:00|10153.34|10153.34|10150.71|10150.71|10153.34|10153.34|10150.71|10150.71|0
1652426710000|2022-05-13 07:25:10|10157.14|10157.14|10157.14|10157.14|10157.14|10157.14|10157.14|10157.14|0
1652426730000|2022-05-13 07:25:30|10157.52|10157.52|10157.89|10157.89|10157.89|10157.89|10157.52|10157.52|0
1652426740000|2022-05-13 07:25:40|10158.65|10158.65|10158.65|10158.65|10158.65|10158.65|10158.65|10158.65|0
1652426760000|2022-05-13 07:26:00|10161.66|10161.66|10164.22|10164.22|10173.85|10173.85|10161.66|10161.66|0
1652426770000|2022-05-13 07:26:10|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|0
1652426780000|2022-05-13 07:26:20|10165.51|10165.51|10165.51|10165.51|10165.51|10165.51|10165.51|10165.51|0
1652426830000|2022-05-13 07:27:10|10163.58|10163.58|10161.7|10161.7|10163.58|10163.58|10161.7|10161.7|0
1652426840000|2022-05-13 07:27:20|10163.21|10163.21|10165.46|10165.46|10165.46|10165.46|10163.21|10163.21|0
1652426850000|2022-05-13 07:27:30|10166.11|10166.11|10166.11|10166.11|10166.11|10166.11|10166.11|10166.11|0
1652426880000|2022-05-13 07:28:00|10167.23|10167.23|10167.23|10167.23|10167.23|10167.23|10167.23|10167.23|0
1652426890000|2022-05-13 07:28:10|10166.48|10166.48|10167.23|10167.23|10167.23|10167.23|10166.48|10166.48|0
1652426910000|2022-05-13 07:28:30|10173.01|10173.01|10176.86|10176.86|10176.86|10176.86|10173.01|10173.01|0
1652426920000|2022-05-13 07:28:40|10178.36|10178.36|10178.36|10178.36|10178.36|10178.36|10178.36|10178.36|0
1652426950000|2022-05-13 07:29:10|10176.11|10176.11|10178.74|10178.74|10178.74|10178.74|10176.11|10176.11|0
1652426960000|2022-05-13 07:29:20|10179.87|10179.87|10179.49|10179.49|10179.87|10179.87|10179.49|10179.49|0
1652426970000|2022-05-13 07:29:30|10176.28|10176.28|10176.28|10176.28|10176.28|10176.28|10176.28|10176.28|0
1652426980000|2022-05-13 07:29:40|10173.07|10173.07|10173.07|10173.07|10173.07|10173.07|10173.07|10173.07|0
1652426990000|2022-05-13 07:29:50|10174.57|10174.57|10181.38|10181.38|10181.38|10181.38|10174.57|10174.57|0
1652427010000|2022-05-13 07:30:10|10184.6|10184.6|10186.25|10186.25|10186.25|10186.25|10184.6|10184.6|0
1652427020000|2022-05-13 07:30:20|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|10187.38|0
1652427040000|2022-05-13 07:30:40|10189.3|10189.3|10192.52|10192.52|10192.52|10192.52|10189.3|10189.3|0
1652427060000|2022-05-13 07:31:00|10197.41|10197.41|10197.41|10197.41|10197.41|10197.41|10196.13|10196.13|0
1652427070000|2022-05-13 07:31:10|10197.96|10197.96|10196.86|10196.86|10197.96|10197.96|10196.31|10196.31|0
1652427080000|2022-05-13 07:31:20|10197.41|10197.41|10196.86|10196.86|10197.41|10197.41|10196.86|10196.86|0
1652427090000|2022-05-13 07:31:30|10200.08|10200.08|10210.34|10210.34|10212.95|10212.95|10200.08|10200.08|0
1652427100000|2022-05-13 07:31:40|10212.22|10212.22|10214.11|10214.11|10217.12|10217.12|10212.22|10212.22|0
1652427110000|2022-05-13 07:31:50|10214.86|10214.86|10215.24|10215.24|10215.24|10215.24|10214.86|10214.86|0
1652427120000|2022-05-13 07:32:00|10217.16|10217.16|10217.16|10217.16|10217.16|10217.16|10217.16|10217.16|0
1652427150000|2022-05-13 07:32:30|10215.24|10215.24|10215.24|10215.24|10215.24|10215.24|10215.24|10215.24|0
1652427180000|2022-05-13 07:33:00|10218.45|10218.45|10222.59|10222.59|10222.59|10222.59|10218.45|10218.45|0
1652427190000|2022-05-13 07:33:10|10225.8|10225.8|10225.8|10225.8|10225.8|10225.8|10225.8|10225.8|0
1652427210000|2022-05-13 07:33:30|10226.55|10226.55|10228.43|10228.43|10228.43|10228.43|10226.55|10226.55|0
1652427220000|2022-05-13 07:33:40|10228.81|10228.81|10228.09|10228.09|10233.7|10233.7|10227.82|10227.82|0
1652427240000|2022-05-13 07:34:00|10227.34|10227.34|10230.55|10230.55|10230.55|10230.55|10227.34|10227.34|0
1652427260000|2022-05-13 07:34:20|10239.53|10239.53|10239.53|10239.53|10239.53|10239.53|10239.53|10239.53|0
1652427320000|2022-05-13 07:35:20|10236.52|10236.52|10236.52|10236.52|10236.52|10236.52|10236.52|10236.52|0
1652427330000|2022-05-13 07:35:30|10235.88|10235.88|10235.88|10235.88|10235.88|10235.88|10235.88|10235.88|0
1652427340000|2022-05-13 07:35:40|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|10235.24|0
1652427360000|2022-05-13 07:36:00|10232.22|10232.22|10232.22|10232.22|10232.22|10232.22|10232.22|10232.22|0
1652427370000|2022-05-13 07:36:10|10229.21|10229.21|10229.76|10229.76|10229.76|10229.76|10229.21|10229.21|0
1652427380000|2022-05-13 07:36:20|10231.4|10231.4|10231.95|10231.95|10231.95|10231.95|10231.4|10231.4|0
1652427410000|2022-05-13 07:36:50|10229.38|10229.38|10226.37|10226.37|10229.38|10229.38|10226.37|10226.37|0
1652427420000|2022-05-13 07:37:00|10226.75|10226.75|10226.75|10226.75|10226.75|10226.75|10226.75|10226.75|0
1652427480000|2022-05-13 07:38:00|10213.88|10213.88|10213.88|10213.88|10213.88|10213.88|10213.88|10213.88|0
1652427490000|2022-05-13 07:38:10|10214.16|10214.16|10212.78|10212.78|10214.16|10214.16|10212.78|10212.78|0
1652427520000|2022-05-13 07:38:40|10211.66|10211.66|10209.4|10209.4|10211.66|10211.66|10209.4|10209.4|0
1652427570000|2022-05-13 07:39:30|10212.61|10212.61|10212.61|10212.61|10212.61|10212.61|10212.61|10212.61|0
1652427600000|2022-05-13 07:40:00|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|10213.37|0
1652427610000|2022-05-13 07:40:10|10215.25|10215.25|10217.66|10217.66|10217.66|10217.66|10215.25|10215.25|0
1652427710000|2022-05-13 07:41:50|10218.04|10218.04|10218.04|10218.04|10218.04|10218.04|10218.04|10218.04|0
1652427760000|2022-05-13 07:42:40|10217.21|10217.21|10217.21|10217.21|10217.21|10217.21|10217.21|10217.21|0
1652427850000|2022-05-13 07:44:10|10215.29|10215.29|10221.13|10221.13|10221.13|10221.13|10215.29|10215.29|0
1652427860000|2022-05-13 07:44:20|10217.92|10217.92|10223.7|10223.7|10223.7|10223.7|10217.92|10217.92|0
1652427870000|2022-05-13 07:44:30|10220.48|10220.48|10214.05|10214.05|10220.48|10220.48|10214.05|10214.05|0
1652427930000|2022-05-13 07:45:30|10217.26|10217.26|10221.61|10221.61|10221.61|10221.61|10217.26|10217.26|0
1652427950000|2022-05-13 07:45:50|10228.04|10228.04|10232.64|10232.64|10232.64|10232.64|10228.04|10228.04|0
1652427980000|2022-05-13 07:46:20|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|10233.93|0
1652428110000|2022-05-13 07:48:30|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|10234.68|0
1652428140000|2022-05-13 07:49:00|10236.56|10236.56|10236.56|10236.56|10236.56|10236.56|10236.56|10236.56|0
1652428150000|2022-05-13 07:49:10|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|10235.05|0
1652428160000|2022-05-13 07:49:20|10233.55|10233.55|10235.81|10235.81|10235.81|10235.81|10233.55|10233.55|0
1652428190000|2022-05-13 07:49:50|10234.52|10234.52|10234.52|10234.52|10234.52|10234.52|10234.52|10234.52|0
1652428220000|2022-05-13 07:50:20|10228.09|10228.09|10228.09|10228.09|10228.09|10228.09|10228.09|10228.09|0
1652428280000|2022-05-13 07:51:20|10229.37|10229.37|10229.37|10229.37|10229.37|10229.37|10229.37|10229.37|0
1652428300000|2022-05-13 07:51:40|10226.16|10226.16|10226.16|10226.16|10226.16|10226.16|10226.16|10226.16|0
1652428330000|2022-05-13 07:52:10|10232.59|10232.59|10232.59|10232.59|10232.59|10232.59|10232.59|10232.59|0
1652428360000|2022-05-13 07:52:40|10235.06|10235.06|10236.7|10236.7|10236.7|10236.7|10235.06|10235.06|0
1652428380000|2022-05-13 07:53:00|10238.63|10238.63|10240.55|10240.55|10240.55|10240.55|10238.63|10238.63|0
1652428400000|2022-05-13 07:53:20|10241.31|10241.31|10241.68|10241.68|10241.68|10241.68|10241.31|10241.31|0
1652428410000|2022-05-13 07:53:30|10240.18|10240.18|10240.18|10240.18|10240.18|10240.18|10240.18|10240.18|0
1652428440000|2022-05-13 07:54:00|10238.3|10238.3|10238.3|10238.3|10238.3|10238.3|10238.3|10238.3|0
1652428480000|2022-05-13 07:54:40|10238.67|10238.67|10242.06|10242.06|10242.06|10242.06|10238.67|10238.67|0
1652428490000|2022-05-13 07:54:50|10244.32|10244.32|10244.32|10244.32|10244.32|10244.32|10244.32|10244.32|0
1652428570000|2022-05-13 07:56:10|10240.55|10240.55|10239.8|10239.8|10240.55|10240.55|10239.8|10239.8|0
1652428630000|2022-05-13 07:57:10|10233.37|10233.37|10233.37|10233.37|10233.37|10233.37|10233.37|10233.37|0
1652428670000|2022-05-13 07:57:50|10237.86|10237.86|10237.86|10237.86|10237.86|10237.86|10237.86|10237.86|0
1652428680000|2022-05-13 07:58:00|10237.31|10237.31|10237.31|10237.31|10237.31|10237.31|10237.31|10237.31|0
1652428690000|2022-05-13 07:58:10|10236.18|10236.18|10236.18|10236.18|10236.18|10236.18|10236.18|10236.18|0
1652428730000|2022-05-13 07:58:50|10232.97|10232.97|10232.97|10232.97|10232.97|10232.97|10232.97|10232.97|0
1652428780000|2022-05-13 07:59:40|10229.76|10229.76|10229.76|10229.76|10229.76|10229.76|10229.76|10229.76|0
1652428800000|2022-05-13 08:00:00|10228.63|10228.63|10228.63|10228.63|10228.63|10228.63|10228.63|10228.63|0
1652428810000|2022-05-13 08:00:10|10227.34|10227.34|10227.34|10227.34|10227.34|10227.34|10227.34|10227.34|0
1652428850000|2022-05-13 08:00:50|10224.78|10224.78|10220.3|10220.3|10226.42|10226.42|10220.3|10220.3|0
1652428870000|2022-05-13 08:01:10|10219.01|10219.01|10219.01|10219.01|10219.01|10219.01|10219.01|10219.01|0
1652428880000|2022-05-13 08:01:20|10218.37|10218.37|10223.51|10223.51|10223.51|10223.51|10218.37|10218.37|0
1652428890000|2022-05-13 08:01:30|10226.07|10226.07|10229.28|10229.28|10229.28|10229.28|10226.07|10226.07|0
1652428900000|2022-05-13 08:01:40|10228.11|10228.11|10228.11|10228.11|10228.11|10228.11|10228.11|10228.11|0
1652428940000|2022-05-13 08:02:20|10224.26|10224.26|10224.26|10224.26|10224.26|10224.26|10224.26|10224.26|0
1652428950000|2022-05-13 08:02:30|10225.54|10225.54|10225.54|10225.54|10225.54|10225.54|10225.54|10225.54|0
1652428960000|2022-05-13 08:02:40|10226.18|10226.18|10226.18|10226.18|10226.18|10226.18|10226.18|10226.18|0
1652428980000|2022-05-13 08:03:00|10230.03|10230.03|10230.03|10230.03|10230.03|10230.03|10230.03|10230.03|0
1652429000000|2022-05-13 08:03:20|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|0
1652429010000|2022-05-13 08:03:30|10226.18|10226.18|10226.18|10226.18|10226.18|10226.18|10226.18|10226.18|0
1652429070000|2022-05-13 08:04:30|10227.47|10227.47|10227.47|10227.47|10227.47|10227.47|10227.47|10227.47|0
1652429160000|2022-05-13 08:06:00|10228.11|10228.11|10228.11|10228.11|10228.11|10228.11|10228.11|10228.11|0
1652429190000|2022-05-13 08:06:30|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|0
1652429270000|2022-05-13 08:07:50|10239.69|10239.69|10239.69|10239.69|10239.69|10239.69|10239.69|10239.69|0
1652429380000|2022-05-13 08:09:40|10240.34|10240.34|10243.72|10243.72|10243.72|10243.72|10240.34|10240.34|0
1652429390000|2022-05-13 08:09:50|10243.35|10243.35|10241.84|10241.84|10243.35|10243.35|10241.84|10241.84|0
1652429410000|2022-05-13 08:10:10|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|10244.41|0
1652429420000|2022-05-13 08:10:20|10241.84|10241.84|10241.84|10241.84|10241.84|10241.84|10241.84|10241.84|0
1652429460000|2022-05-13 08:11:00|10242.59|10242.59|10242.59|10242.59|10242.59|10242.59|10242.59|10242.59|0
1652429500000|2022-05-13 08:11:40|10243.14|10243.14|10243.14|10243.14|10243.14|10243.14|10243.14|10243.14|0
1652429510000|2022-05-13 08:11:50|10241.5|10241.5|10240.95|10240.95|10242.04|10242.04|10240.95|10240.95|0
1652429570000|2022-05-13 08:12:50|10250.6|10250.6|10252.48|10252.48|10252.48|10252.48|10250.6|10250.6|0
1652429580000|2022-05-13 08:13:00|10255.7|10255.7|10255.7|10255.7|10255.7|10255.7|10255.7|10255.7|0
1652429590000|2022-05-13 08:13:10|10254.94|10254.94|10256.45|10256.45|10256.45|10256.45|10254.94|10254.94|0
1652429660000|2022-05-13 08:14:20|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|10254.57|0
1652429670000|2022-05-13 08:14:30|10255.12|10255.12|10255.12|10255.12|10255.12|10255.12|10255.12|10255.12|0
1652429680000|2022-05-13 08:14:40|10255.67|10255.67|10255.67|10255.67|10255.67|10255.67|10255.67|10255.67|0
1652429710000|2022-05-13 08:15:10|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|10268.53|0
1652429790000|2022-05-13 08:16:30|10269.66|10269.66|10269.66|10269.66|10269.66|10269.66|10269.66|10269.66|0
1652429830000|2022-05-13 08:17:10|10268.16|10268.16|10269.66|10269.66|10269.66|10269.66|10268.16|10268.16|0
1652429850000|2022-05-13 08:17:30|10270.42|10270.42|10270.42|10270.42|10270.42|10270.42|10270.42|10270.42|0
1652429880000|2022-05-13 08:18:00|10270.79|10270.79|10272.67|10272.67|10272.67|10272.67|10270.79|10270.79|0
1652429900000|2022-05-13 08:18:20|10282.32|10282.32|10282.32|10282.32|10282.32|10282.32|10282.32|10282.32|0
1652429960000|2022-05-13 08:19:20|10277.06|10277.06|10280.44|10280.44|10280.44|10280.44|10277.06|10277.06|0
1652430120000|2022-05-13 08:22:00|10281.54|10281.54|10279.66|10279.66|10281.54|10281.54|10279.66|10279.66|0
1652430130000|2022-05-13 08:22:10|10279.28|10279.28|10279.28|10279.28|10279.28|10279.28|10279.28|10279.28|0
1652430150000|2022-05-13 08:22:30|10280.03|10280.03|10286.47|10286.47|10289.69|10289.69|10280.03|10280.03|0
1652430220000|2022-05-13 08:23:40|10283.25|10283.25|10283.25|10283.25|10283.25|10283.25|10283.25|10283.25|0
1652430270000|2022-05-13 08:24:30|10286.46|10286.46|10285.33|10285.33|10286.46|10286.46|10284.96|10284.96|0
1652430280000|2022-05-13 08:24:40|10298.2|10298.2|10294.33|10294.33|10298.2|10298.2|10291.77|10291.77|0
1652430300000|2022-05-13 08:25:00|10296.9|10296.9|10300.29|10300.29|10300.29|10300.29|10296.9|10296.9|0
1652430330000|2022-05-13 08:25:30|10297.28|10297.28|10296.9|10296.9|10297.28|10297.28|10296.9|10296.9|0
1652430400000|2022-05-13 08:26:40|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|0
1652430490000|2022-05-13 08:28:10|10290.47|10290.47|10289.83|10289.83|10290.47|10290.47|10289.83|10289.83|0
1652430540000|2022-05-13 08:29:00|10288.55|10288.55|10288.55|10288.55|10288.55|10288.55|10288.55|10288.55|0
1652430560000|2022-05-13 08:29:20|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|0
1652430580000|2022-05-13 08:29:40|10288.91|10288.91|10288.91|10288.91|10288.91|10288.91|10288.91|10288.91|0
1652430600000|2022-05-13 08:30:00|10290.56|10290.56|10290.56|10290.56|10290.56|10290.56|10290.56|10290.56|0
1652430610000|2022-05-13 08:30:10|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|10291.65|0
1652430620000|2022-05-13 08:30:20|10293.16|10293.16|10292.03|10292.03|10293.16|10293.16|10292.03|10292.03|0
1652430650000|2022-05-13 08:30:50|10289.46|10289.46|10288.82|10288.82|10289.46|10289.46|10288.82|10288.82|0
1652430680000|2022-05-13 08:31:20|10292.03|10292.03|10291.39|10291.39|10292.03|10292.03|10291.39|10291.39|0
1652430690000|2022-05-13 08:31:30|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|0
1652430780000|2022-05-13 08:33:00|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|0
1652430800000|2022-05-13 08:33:20|10302|10302|10303.5|10303.5|10303.5|10303.5|10302|10302|0
1652430830000|2022-05-13 08:33:50|10305.76|10305.76|10306.51|10306.51|10306.51|10306.51|10305.76|10305.76|0
1652430860000|2022-05-13 08:34:20|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|0
1652430890000|2022-05-13 08:34:50|10288.17|10288.17|10285.74|10285.74|10288.17|10288.17|10285.36|10285.36|0
1652430900000|2022-05-13 08:35:00|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|0
1652430910000|2022-05-13 08:35:10|10285.09|10285.09|10285.09|10285.09|10285.09|10285.09|10285.09|10285.09|0
1652430960000|2022-05-13 08:36:00|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|10272.22|0
1652431010000|2022-05-13 08:36:50|10276.07|10276.07|10274.79|10274.79|10276.07|10276.07|10274.79|10274.79|0
1652431040000|2022-05-13 08:37:20|10274.15|10274.15|10270.94|10270.94|10274.15|10274.15|10270.94|10270.94|0
1652431140000|2022-05-13 08:39:00|10268.68|10268.68|10268.68|10268.68|10268.68|10268.68|10268.68|10268.68|0
1652431230000|2022-05-13 08:40:30|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|10267.55|0
1652431250000|2022-05-13 08:40:50|10269.06|10269.06|10273.13|10273.13|10273.13|10273.13|10269.06|10269.06|0
1652431350000|2022-05-13 08:42:30|10274.63|10274.63|10274.63|10274.63|10274.63|10274.63|10274.63|10274.63|0
1652431440000|2022-05-13 08:44:00|10261.77|10261.77|10261.77|10261.77|10261.77|10261.77|10261.77|10261.77|0
1652431450000|2022-05-13 08:44:10|10261.12|10261.12|10262.41|10262.41|10264.97|10264.97|10261.12|10261.12|0
1652431500000|2022-05-13 08:45:00|10261.12|10261.12|10259.84|10259.84|10261.12|10261.12|10259.84|10259.84|0
1652431560000|2022-05-13 08:46:00|10263.69|10263.69|10264.97|10264.97|10264.97|10264.97|10263.69|10263.69|0
1652431600000|2022-05-13 08:46:40|10263.69|10263.69|10260.47|10260.47|10263.69|10263.69|10260.47|10260.47|0
1652431640000|2022-05-13 08:47:20|10259.19|10259.19|10259.19|10259.19|10259.19|10259.19|10259.19|10259.19|0
1652431730000|2022-05-13 08:48:50|10258.81|10258.81|10259.94|10259.94|10261.07|10261.07|10258.81|10258.81|0
1652431770000|2022-05-13 08:49:30|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|0
1652431870000|2022-05-13 08:51:10|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|0
1652431880000|2022-05-13 08:51:20|10264.5|10264.5|10264.5|10264.5|10264.5|10264.5|10264.5|10264.5|0
1652431890000|2022-05-13 08:51:30|10267.71|10267.71|10261.28|10261.28|10267.71|10267.71|10261.28|10261.28|0
1652432000000|2022-05-13 08:53:20|10270.93|10270.93|10274.15|10274.15|10274.15|10274.15|10270.93|10270.93|0
1652432070000|2022-05-13 08:54:30|10276.71|10276.71|10276.71|10276.71|10276.71|10276.71|10276.71|10276.71|0
1652432080000|2022-05-13 08:54:40|10276.34|10276.34|10278.22|10278.22|10278.22|10278.22|10274.83|10274.83|0
1652432090000|2022-05-13 08:54:50|10281.44|10281.44|10281.44|10281.44|10281.81|10281.81|10281.44|10281.44|0
1652432100000|2022-05-13 08:55:00|10283.32|10283.32|10283.32|10283.32|10283.32|10283.32|10283.32|10283.32|0
1652432230000|2022-05-13 08:57:10|10286.53|10286.53|10286.53|10286.53|10286.53|10286.53|10286.53|10286.53|0
1652432270000|2022-05-13 08:57:50|10283.52|10283.52|10285.02|10285.02|10285.02|10285.02|10283.52|10283.52|0
1652432320000|2022-05-13 08:58:40|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|10283.89|0
1652432330000|2022-05-13 08:58:50|10274.91|10274.91|10275.97|10275.97|10275.97|10275.97|10273.4|10273.4|0
1652432390000|2022-05-13 08:59:50|10269.54|10269.54|10267.89|10267.89|10269.54|10269.54|10267.89|10267.89|0
1652432400000|2022-05-13 09:00:00|10265.26|10265.26|10264.13|10264.13|10265.26|10265.26|10264.13|10264.13|0
1652432520000|2022-05-13 09:02:00|10263.49|10263.49|10263.49|10263.49|10263.49|10263.49|10263.49|10263.49|0
1652432620000|2022-05-13 09:03:40|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|0
1652432890000|2022-05-13 09:08:10|10273.78|10273.78|10273.78|10273.78|10273.78|10273.78|10273.78|10273.78|0
1652432930000|2022-05-13 09:08:50|10277.63|10277.63|10277.63|10277.63|10277.63|10277.63|10277.63|10277.63|0
1652432950000|2022-05-13 09:09:10|10279.89|10279.89|10278.55|10278.55|10281.77|10281.77|10278.55|10278.55|0
1652433060000|2022-05-13 09:11:00|10277.91|10277.91|10277.91|10277.91|10277.91|10277.91|10277.91|10277.91|0
1652433070000|2022-05-13 09:11:10|10277.27|10277.27|10277.27|10277.27|10277.27|10277.27|10277.27|10277.27|0
1652433100000|2022-05-13 09:11:40|10278.02|10278.02|10278.77|10278.77|10278.77|10278.77|10278.02|10278.02|0
1652433160000|2022-05-13 09:12:40|10278.02|10278.02|10277.64|10277.64|10278.02|10278.02|10277.64|10277.64|0
1652433190000|2022-05-13 09:13:10|10278.29|10278.29|10276.36|10276.36|10278.29|10278.29|10276.36|10276.36|0
1652433250000|2022-05-13 09:14:10|10275.23|10275.23|10275.23|10275.23|10275.23|10275.23|10275.23|10275.23|0
1652433390000|2022-05-13 09:16:30|10276.88|10276.88|10276.88|10276.88|10276.88|10276.88|10276.88|10276.88|0
1652433480000|2022-05-13 09:18:00|10278.16|10278.16|10277.52|10277.52|10278.16|10278.16|10277.52|10277.52|0
1652433520000|2022-05-13 09:18:40|10276.88|10276.88|10276.88|10276.88|10276.88|10276.88|10276.88|10276.88|0
1652433580000|2022-05-13 09:19:40|10274.62|10274.62|10274.62|10274.62|10274.62|10274.62|10274.62|10274.62|0
1652433590000|2022-05-13 09:19:50|10276.5|10276.5|10277.25|10277.25|10279.14|10279.14|10276.5|10276.5|0
1652433600000|2022-05-13 09:20:00|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|10280.26|0
1652433610000|2022-05-13 09:20:10|10282.83|10282.83|10290.55|10290.55|10290.55|10290.55|10282.83|10282.83|0
1652433680000|2022-05-13 09:21:20|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|0
1652433710000|2022-05-13 09:21:50|10291.83|10291.83|10291.83|10291.83|10291.83|10291.83|10291.83|10291.83|0
1652433770000|2022-05-13 09:22:50|10289.2|10289.2|10291.12|10291.12|10291.12|10291.12|10289.2|10289.2|0
1652433850000|2022-05-13 09:24:10|10289.84|10289.84|10289.2|10289.2|10289.84|10289.84|10289.2|10289.2|0
1652434060000|2022-05-13 09:27:40|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|0
1652434120000|2022-05-13 09:28:40|10289.8|10289.8|10291.72|10291.72|10291.72|10291.72|10289.8|10289.8|0
1652434180000|2022-05-13 09:29:40|10294.29|10294.29|10294.93|10294.93|10294.93|10294.93|10294.29|10294.29|0
1652434240000|2022-05-13 09:30:40|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|10294.29|0
1652434260000|2022-05-13 09:31:00|10295.57|10295.57|10292.35|10292.35|10295.57|10295.57|10292.35|10292.35|0
1652434330000|2022-05-13 09:32:10|10290.43|10290.43|10289.15|10289.15|10290.43|10290.43|10289.15|10289.15|0
1652434370000|2022-05-13 09:32:50|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|0
1652434390000|2022-05-13 09:33:10|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|0
1652434430000|2022-05-13 09:33:50|10280.45|10280.45|10281.96|10281.96|10281.96|10281.96|10280.45|10280.45|0
1652434440000|2022-05-13 09:34:00|10280.68|10280.68|10281.32|10281.32|10281.32|10281.32|10280.68|10280.68|0
1652434450000|2022-05-13 09:34:10|10284.53|10284.53|10274.88|10274.88|10284.53|10284.53|10274.88|10274.88|0
1652434660000|2022-05-13 09:37:40|10271.67|10271.67|10271.67|10271.67|10271.67|10271.67|10271.67|10271.67|0
1652434720000|2022-05-13 09:38:40|10274.88|10274.88|10274.88|10274.88|10274.88|10274.88|10274.88|10274.88|0
1652434740000|2022-05-13 09:39:00|10276.39|10276.39|10276.39|10276.39|10276.39|10276.39|10276.39|10276.39|0
1652434750000|2022-05-13 09:39:10|10273.38|10273.38|10272.62|10272.62|10273.38|10273.38|10272.62|10272.62|0
1652434760000|2022-05-13 09:39:20|10269.61|10269.61|10277.31|10277.31|10277.31|10277.31|10269.61|10269.61|0
1652434770000|2022-05-13 09:39:30|10279.24|10279.24|10281.16|10281.16|10281.16|10281.16|10279.24|10279.24|0
1652434780000|2022-05-13 09:39:40|10282.67|10282.67|10282.78|10282.78|10283.05|10283.05|10282.4|10282.4|0
1652434800000|2022-05-13 09:40:00|10286|10286|10286|10286|10286|10286|10286|10286|0
1652434820000|2022-05-13 09:40:20|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|10284.71|0
1652434840000|2022-05-13 09:40:40|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|0
1652434910000|2022-05-13 09:41:50|10284.71|10284.71|10284.07|10284.07|10285.36|10285.36|10284.07|10284.07|0
1652434930000|2022-05-13 09:42:10|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|0
1652434960000|2022-05-13 09:42:40|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|10278.93|0
1652434990000|2022-05-13 09:43:10|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|10282.15|0
1652435100000|2022-05-13 09:45:00|10280.86|10280.86|10280.86|10280.86|10280.86|10280.86|10280.86|10280.86|0
1652435110000|2022-05-13 09:45:10|10281.51|10281.51|10281.51|10281.51|10281.51|10281.51|10281.51|10281.51|0
1652435170000|2022-05-13 09:46:10|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|0
1652435270000|2022-05-13 09:47:50|10276.08|10276.08|10275.33|10275.33|10276.08|10276.08|10275.33|10275.33|0
1652435300000|2022-05-13 09:48:20|10276.46|10276.46|10276.46|10276.46|10276.46|10276.46|10276.46|10276.46|0
1652435310000|2022-05-13 09:48:30|10276.08|10276.08|10278.34|10278.34|10278.34|10278.34|10276.08|10276.08|0
1652435360000|2022-05-13 09:49:20|10278.98|10278.98|10278.34|10278.34|10278.98|10278.98|10278.34|10278.34|0
1652435430000|2022-05-13 09:50:30|10268.69|10268.69|10268.69|10268.69|10268.69|10268.69|10268.69|10268.69|0
1652435450000|2022-05-13 09:50:50|10267.04|10267.04|10267.04|10267.04|10267.04|10267.04|10267.04|10267.04|0
1652435460000|2022-05-13 09:51:00|10264.79|10264.79|10264.79|10264.79|10264.79|10264.79|10264.79|10264.79|0
1652435470000|2022-05-13 09:51:10|10264.41|10264.41|10264.79|10264.79|10265.92|10265.92|10264.41|10264.41|0
1652435500000|2022-05-13 09:51:40|10266.67|10266.67|10266.67|10266.67|10266.67|10266.67|10266.67|10266.67|0
1652435540000|2022-05-13 09:52:20|10267.04|10267.04|10267.04|10267.04|10267.04|10267.04|10267.04|10267.04|0
1652435690000|2022-05-13 09:54:50|10264.03|10264.03|10264.03|10264.03|10264.03|10264.03|10264.03|10264.03|0
1652435700000|2022-05-13 09:55:00|10262.39|10262.39|10262.39|10262.39|10262.39|10262.39|10262.39|10262.39|0
1652435710000|2022-05-13 09:55:10|10263.14|10263.14|10266.53|10266.53|10266.53|10266.53|10263.14|10263.14|0
1652435740000|2022-05-13 09:55:40|10272.96|10272.96|10272.96|10272.96|10272.96|10272.96|10272.96|10272.96|0
1652435860000|2022-05-13 09:57:40|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|0
1652435930000|2022-05-13 09:58:50|10270.35|10270.35|10272.92|10272.92|10272.92|10272.92|10270.35|10270.35|0
1652435940000|2022-05-13 09:59:00|10271.63|10271.63|10269.71|10269.71|10271.63|10271.63|10269.71|10269.71|0
1652435960000|2022-05-13 09:59:20|10269.33|10269.33|10269.33|10269.33|10269.33|10269.33|10269.33|10269.33|0
1652435980000|2022-05-13 09:59:40|10269.98|10269.98|10269.98|10269.98|10271.26|10271.26|10269.98|10269.98|0
1652435990000|2022-05-13 09:59:50|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|0
1652436000000|2022-05-13 10:00:00|10269.22|10269.22|10269.22|10269.22|10269.22|10269.22|10269.22|10269.22|0
1652436010000|2022-05-13 10:00:10|10270.35|10270.35|10271.48|10271.48|10271.48|10271.48|10270.35|10270.35|0
1652436030000|2022-05-13 10:00:30|10271.1|10271.1|10271.1|10271.1|10271.1|10271.1|10271.1|10271.1|0
1652436040000|2022-05-13 10:00:40|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|10270.35|0
1652436060000|2022-05-13 10:01:00|10270.73|10270.73|10272.23|10272.23|10272.23|10272.23|10270.73|10270.73|0
1652436070000|2022-05-13 10:01:10|10272.99|10272.99|10284.24|10284.24|10284.24|10284.24|10272.99|10272.99|0
1652436100000|2022-05-13 10:01:40|10285|10285|10282.36|10282.36|10285|10285|10282.36|10282.36|0
1652436110000|2022-05-13 10:01:50|10278.22|10278.22|10279.31|10279.31|10279.31|10279.31|10276.3|10276.3|0
1652436120000|2022-05-13 10:02:00|10276.74|10276.74|10270.68|10270.68|10277.12|10277.12|10269.93|10269.93|0
1652436130000|2022-05-13 10:02:10|10269.04|10269.04|10270.68|10270.68|10270.68|10270.68|10269.04|10269.04|0
1652436140000|2022-05-13 10:02:20|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|0
1652436190000|2022-05-13 10:03:10|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|0
1652436230000|2022-05-13 10:03:50|10272.78|10272.78|10274.29|10274.29|10274.29|10274.29|10272.78|10272.78|0
1652436360000|2022-05-13 10:06:00|10273.91|10273.91|10273.91|10273.91|10273.91|10273.91|10273.91|10273.91|0
1652436500000|2022-05-13 10:08:20|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|0
1652436540000|2022-05-13 10:09:00|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|0
1652436610000|2022-05-13 10:10:10|10264.09|10264.09|10263.71|10263.71|10264.09|10264.09|10263.71|10263.71|0
1652436650000|2022-05-13 10:10:50|10263.16|10263.16|10263.16|10263.16|10263.16|10263.16|10263.16|10263.16|0
1652436830000|2022-05-13 10:13:50|10269.6|10269.6|10269.6|10269.6|10269.6|10269.6|10269.6|10269.6|0
1652436890000|2022-05-13 10:14:50|10274.11|10274.11|10272.99|10272.99|10274.11|10274.11|10272.99|10272.99|0
1652436920000|2022-05-13 10:15:20|10272.23|10272.23|10272.23|10272.23|10272.23|10272.23|10272.23|10272.23|0
1652436990000|2022-05-13 10:16:30|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|10274.8|0
1652437000000|2022-05-13 10:16:40|10274.16|10274.16|10278.65|10278.65|10278.65|10278.65|10274.16|10274.16|0
1652437020000|2022-05-13 10:17:00|10279.4|10279.4|10279.4|10279.4|10279.4|10279.4|10279.4|10279.4|0
1652437030000|2022-05-13 10:17:10|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|0
1652437040000|2022-05-13 10:17:20|10280.15|10280.15|10280.15|10280.15|10280.15|10280.15|10280.15|10280.15|0
1652437100000|2022-05-13 10:18:20|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|0
1652437130000|2022-05-13 10:18:50|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|0
1652437160000|2022-05-13 10:19:20|10278.61|10278.61|10278.61|10278.61|10278.61|10278.61|10278.61|10278.61|0
1652437210000|2022-05-13 10:20:10|10279.7|10279.7|10279.7|10279.7|10279.7|10279.7|10279.7|10279.7|0
1652437220000|2022-05-13 10:20:20|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|10280.25|0
1652437290000|2022-05-13 10:21:30|10283.47|10283.47|10283.47|10283.47|10283.47|10283.47|10283.47|10283.47|0
1652437430000|2022-05-13 10:23:50|10280.25|10280.25|10280.8|10280.8|10280.8|10280.8|10280.25|10280.25|0
1652437440000|2022-05-13 10:24:00|10281.9|10281.9|10281.9|10281.9|10281.9|10281.9|10281.9|10281.9|0
1652437590000|2022-05-13 10:26:30|10283.03|10283.03|10283.03|10283.03|10283.03|10283.03|10283.03|10283.03|0
1652437600000|2022-05-13 10:26:40|10282.38|10282.38|10282.76|10282.76|10282.76|10282.76|10282.38|10282.38|0
1652437610000|2022-05-13 10:26:50|10280.5|10280.5|10279.75|10279.75|10280.5|10280.5|10277.87|10277.87|0
1652437730000|2022-05-13 10:28:50|10282.32|10282.32|10282.32|10282.32|10282.32|10282.32|10282.32|10282.32|0
1652437890000|2022-05-13 10:31:30|10289.38|10289.38|10284.24|10284.24|10289.38|10289.38|10282.96|10282.96|0
1652438000000|2022-05-13 10:33:20|10291.3|10291.3|10286.81|10286.81|10291.3|10291.3|10284.88|10284.88|0
1652438030000|2022-05-13 10:33:50|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|10284.88|0
1652438120000|2022-05-13 10:35:20|10287.45|10287.45|10287.45|10287.45|10287.45|10287.45|10287.45|10287.45|0
1652438130000|2022-05-13 10:35:30|10285.95|10285.95|10285.95|10285.95|10285.95|10285.95|10285.95|10285.95|0
1652438150000|2022-05-13 10:35:50|10285.3|10285.3|10285.3|10285.3|10285.3|10285.3|10285.3|10285.3|0
1652438200000|2022-05-13 10:36:40|10282.74|10282.74|10282.74|10282.74|10285.95|10285.95|10282.74|10282.74|0
1652438230000|2022-05-13 10:37:10|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|0
1652438290000|2022-05-13 10:38:10|10277.09|10277.09|10277.09|10277.09|10277.09|10277.09|10277.09|10277.09|0
1652438300000|2022-05-13 10:38:20|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|10276.45|0
1652438400000|2022-05-13 10:40:00|10277.09|10277.09|10277.09|10277.09|10277.09|10277.09|10277.09|10277.09|0
1652438500000|2022-05-13 10:41:40|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|0
1652438570000|2022-05-13 10:42:50|10278.38|10278.38|10278.38|10278.38|10278.38|10278.38|10278.38|10278.38|0
1652438580000|2022-05-13 10:43:00|10279.02|10279.02|10276.45|10276.45|10279.02|10279.02|10276.45|10276.45|0
1652438700000|2022-05-13 10:45:00|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|0
1652438820000|2022-05-13 10:47:00|10285.46|10285.46|10285.46|10285.46|10285.46|10285.46|10285.46|10285.46|0
1652438850000|2022-05-13 10:47:30|10284.82|10284.82|10284.82|10284.82|10284.82|10284.82|10284.82|10284.82|0
1652438860000|2022-05-13 10:47:40|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|0
1652438870000|2022-05-13 10:47:50|10284.82|10284.82|10286.74|10286.74|10286.74|10286.74|10284.82|10284.82|0
1652438890000|2022-05-13 10:48:10|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|10287.39|0
1652438920000|2022-05-13 10:48:40|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|0
1652438980000|2022-05-13 10:49:40|10288.03|10288.03|10288.03|10288.03|10288.03|10288.03|10288.03|10288.03|0
1652438990000|2022-05-13 10:49:50|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|10289.91|0
1652439160000|2022-05-13 10:52:40|10287.28|10287.28|10287.28|10287.28|10287.28|10287.28|10287.28|10287.28|0
1652439180000|2022-05-13 10:53:00|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|10290.66|0
1652439350000|2022-05-13 10:55:50|10289.53|10289.53|10289.53|10289.53|10289.53|10289.53|10289.53|10289.53|0
1652439390000|2022-05-13 10:56:30|10287.61|10287.61|10285.04|10285.04|10287.61|10287.61|10285.04|10285.04|0
1652439400000|2022-05-13 10:56:40|10290.82|10290.82|10288.89|10288.89|10290.82|10290.82|10288.25|10288.25|0
1652439460000|2022-05-13 10:57:40|10288.25|10288.25|10288.25|10288.25|10288.25|10288.25|10288.25|10288.25|0
1652439530000|2022-05-13 10:58:50|10287.12|10287.12|10287.12|10287.12|10287.12|10287.12|10287.12|10287.12|0
1652439600000|2022-05-13 11:00:00|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|0
1652439620000|2022-05-13 11:00:20|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|10285.44|0
1652439630000|2022-05-13 11:00:30|10287.32|10287.32|10288.08|10288.08|10288.08|10288.08|10287.32|10287.32|0
1652439740000|2022-05-13 11:02:20|10290|10290|10288.72|10288.72|10290|10290|10288.72|10288.72|0
1652439760000|2022-05-13 11:02:40|10288.08|10288.08|10288.08|10288.08|10288.08|10288.08|10288.08|10288.08|0
1652439810000|2022-05-13 11:03:30|10291.46|10291.46|10291.46|10291.46|10291.46|10291.46|10291.46|10291.46|0
1652439820000|2022-05-13 11:03:40|10293.39|10293.39|10293.39|10293.39|10293.39|10293.39|10293.39|10293.39|0
1652439840000|2022-05-13 11:04:00|10294.03|10294.03|10294.03|10294.03|10294.03|10294.03|10294.03|10294.03|0
1652440170000|2022-05-13 11:09:30|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|0
1652440220000|2022-05-13 11:10:20|10299.17|10299.17|10299.17|10299.17|10299.17|10299.17|10299.17|10299.17|0
1652440270000|2022-05-13 11:11:10|10300.46|10300.46|10300.46|10300.46|10300.46|10300.46|10300.46|10300.46|0
1652440280000|2022-05-13 11:11:20|10301.1|10301.1|10301.1|10301.1|10301.1|10301.1|10301.1|10301.1|0
1652440290000|2022-05-13 11:11:30|10303.66|10303.66|10303.66|10303.66|10303.66|10303.66|10303.66|10303.66|0
1652440300000|2022-05-13 11:11:40|10305.59|10305.59|10305.59|10305.59|10305.59|10305.59|10305.59|10305.59|0
1652440320000|2022-05-13 11:12:00|10306.72|10306.72|10305.97|10305.97|10306.72|10306.72|10305.97|10305.97|0
1652440380000|2022-05-13 11:13:00|10304.32|10304.32|10303.77|10303.77|10304.32|10304.32|10303.77|10303.77|0
1652440390000|2022-05-13 11:13:10|10302.49|10302.49|10302.49|10302.49|10302.49|10302.49|10302.49|10302.49|0
1652440460000|2022-05-13 11:14:20|10303.62|10303.62|10304.75|10304.75|10304.75|10304.75|10303.62|10303.62|0
1652440470000|2022-05-13 11:14:30|10306.67|10306.67|10307.31|10307.31|10307.31|10307.31|10306.67|10306.67|0
1652440490000|2022-05-13 11:14:50|10307.86|10307.86|10307.86|10307.86|10307.86|10307.86|10307.86|10307.86|0
1652440530000|2022-05-13 11:15:30|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|10307.11|0
1652440630000|2022-05-13 11:17:10|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|0
1652440700000|2022-05-13 11:18:20|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|10306.89|0
1652440710000|2022-05-13 11:18:30|10305.76|10305.76|10307.64|10307.64|10307.64|10307.64|10305.76|10305.76|0
1652440720000|2022-05-13 11:18:40|10307.09|10307.09|10307.09|10307.09|10307.09|10307.09|10307.09|10307.09|0
1652440730000|2022-05-13 11:18:50|10304.52|10304.52|10304.52|10304.52|10304.52|10304.52|10304.52|10304.52|0
1652440760000|2022-05-13 11:19:20|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|0
1652440790000|2022-05-13 11:19:50|10300.5|10300.5|10300.5|10300.5|10300.5|10300.5|10300.5|10300.5|0
1652440800000|2022-05-13 11:20:00|10299.74|10299.74|10299.74|10299.74|10299.74|10299.74|10299.74|10299.74|0
1652440820000|2022-05-13 11:20:20|10293.31|10293.31|10286.87|10286.87|10293.31|10293.31|10286.87|10286.87|0
1652441120000|2022-05-13 11:25:20|10283.66|10283.66|10283.66|10283.66|10283.66|10283.66|10283.66|10283.66|0
1652441270000|2022-05-13 11:27:50|10284.3|10284.3|10284.3|10284.3|10284.3|10284.3|10284.3|10284.3|0
1652441280000|2022-05-13 11:28:00|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|0
1652441300000|2022-05-13 11:28:20|10284.94|10284.94|10284.94|10284.94|10284.94|10284.94|10284.94|10284.94|0
1652441370000|2022-05-13 11:29:30|10283.66|10283.66|10283.66|10283.66|10283.66|10283.66|10283.66|10283.66|0
1652441440000|2022-05-13 11:30:40|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|0
1652441480000|2022-05-13 11:31:20|10280.6|10280.6|10281.84|10281.84|10281.84|10281.84|10279.59|10279.59|0
1652441530000|2022-05-13 11:32:10|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|0
1652441540000|2022-05-13 11:32:20|10286.99|10286.99|10286.99|10286.99|10286.99|10286.99|10286.99|10286.99|0
1652441660000|2022-05-13 11:34:20|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|0
1652441690000|2022-05-13 11:34:50|10284.42|10284.42|10284.42|10284.42|10284.42|10284.42|10284.42|10284.42|0
1652441920000|2022-05-13 11:38:40|10282.77|10282.77|10290.34|10290.34|10290.34|10290.34|10282.77|10282.77|0
1652441930000|2022-05-13 11:38:50|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|0
1652441960000|2022-05-13 11:39:20|10289.34|10289.34|10289.89|10289.89|10289.89|10289.89|10289.34|10289.34|0
1652441980000|2022-05-13 11:39:40|10290.53|10290.53|10286.01|10286.01|10290.91|10290.91|10286.01|10286.01|0
1652441990000|2022-05-13 11:39:50|10287.14|10287.14|10285.22|10285.22|10287.14|10287.14|10285.22|10285.22|0
1652442060000|2022-05-13 11:41:00|10289.07|10289.07|10292.12|10292.12|10292.12|10292.12|10289.07|10289.07|0
1652442170000|2022-05-13 11:42:50|10288.27|10288.27|10288.27|10288.27|10288.27|10288.27|10288.27|10288.27|0
1652442230000|2022-05-13 11:43:50|10287.72|10287.72|10287.72|10287.72|10287.72|10287.72|10287.72|10287.72|0
1652442240000|2022-05-13 11:44:00|10287.17|10287.17|10284.52|10284.52|10287.17|10287.17|10284.52|10284.52|0
1652442250000|2022-05-13 11:44:10|10285.34|10285.34|10285.34|10285.34|10285.34|10285.34|10285.34|10285.34|0
1652442260000|2022-05-13 11:44:20|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|0
1652442280000|2022-05-13 11:44:40|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|0
1652442320000|2022-05-13 11:45:20|10288.4|10288.4|10288.4|10288.4|10288.4|10288.4|10288.4|10288.4|0
1652442380000|2022-05-13 11:46:20|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|0
1652442460000|2022-05-13 11:47:40|10278.74|10278.74|10276.82|10276.82|10278.74|10278.74|10276.82|10276.82|0
1652442580000|2022-05-13 11:49:40|10286.48|10286.48|10286.48|10286.48|10286.48|10286.48|10286.48|10286.48|0
1652442760000|2022-05-13 11:52:40|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|0
1652442790000|2022-05-13 11:53:10|10282.03|10282.03|10282.78|10282.78|10282.78|10282.78|10282.03|10282.03|0
1652442880000|2022-05-13 11:54:40|10281.96|10281.96|10281.68|10281.68|10281.96|10281.96|10281.68|10281.68|0
1652443020000|2022-05-13 11:57:00|10281.13|10281.13|10281.13|10281.13|10281.13|10281.13|10281.13|10281.13|0
1652443060000|2022-05-13 11:57:40|10285.1|10285.1|10279.96|10279.96|10285.75|10285.75|10279.96|10279.96|0
1652443070000|2022-05-13 11:57:50|10280.71|10280.71|10280.71|10280.71|10280.71|10280.71|10280.71|10280.71|0
1652443170000|2022-05-13 11:59:30|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|0
1652443180000|2022-05-13 11:59:40|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|10278.57|0
1652443240000|2022-05-13 12:00:40|10280.49|10280.49|10280.49|10280.49|10280.49|10280.49|10280.49|10280.49|0
1652443250000|2022-05-13 12:00:50|10281.78|10281.78|10282.6|10282.6|10282.6|10282.6|10280.68|10280.68|0
1652443260000|2022-05-13 12:01:00|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|0
1652443270000|2022-05-13 12:01:10|10282.6|10282.6|10282.6|10282.6|10282.6|10282.6|10282.6|10282.6|0
1652443340000|2022-05-13 12:02:20|10281.32|10281.32|10281.32|10281.32|10281.32|10281.32|10281.32|10281.32|0
1652443350000|2022-05-13 12:02:30|10282.82|10282.82|10283.57|10283.57|10283.57|10283.57|10282.82|10282.82|0
1652443360000|2022-05-13 12:02:40|10283.95|10283.95|10283.95|10283.95|10283.95|10283.95|10283.95|10283.95|0
1652443380000|2022-05-13 12:03:00|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|10280.73|0
1652443440000|2022-05-13 12:04:00|10280.09|10280.09|10280.09|10280.09|10280.09|10280.09|10280.09|10280.09|0
1652443660000|2022-05-13 12:07:40|10281.37|10281.37|10281.37|10281.37|10281.37|10281.37|10281.37|10281.37|0
1652443670000|2022-05-13 12:07:50|10282.02|10282.02|10282.02|10282.02|10282.02|10282.02|10282.02|10282.02|0
1652443680000|2022-05-13 12:08:00|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|10283.94|0
1652443730000|2022-05-13 12:08:50|10290.38|10290.38|10290.38|10290.38|10290.38|10290.38|10290.38|10290.38|0
1652443760000|2022-05-13 12:09:20|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|10287.91|0
1652443770000|2022-05-13 12:09:30|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|0
1652443780000|2022-05-13 12:09:40|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|10289.24|0
1652443800000|2022-05-13 12:10:00|10287.73|10287.73|10287.73|10287.73|10287.73|10287.73|10287.73|10287.73|0
1652443830000|2022-05-13 12:10:30|10286.23|10286.23|10286.23|10286.23|10286.23|10286.23|10286.23|10286.23|0
1652444020000|2022-05-13 12:13:40|10285.59|10285.59|10286.14|10286.14|10286.14|10286.14|10285.59|10285.59|0
1652444100000|2022-05-13 12:15:00|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|0
1652444330000|2022-05-13 12:18:50|10287.1|10287.1|10287.1|10287.1|10287.1|10287.1|10287.1|10287.1|0
1652444380000|2022-05-13 12:19:40|10285.59|10285.59|10285.59|10285.59|10285.59|10285.59|10285.59|10285.59|0
1652444480000|2022-05-13 12:21:20|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|0
1652444540000|2022-05-13 12:22:20|10284.35|10284.35|10284.35|10284.35|10284.35|10284.35|10284.35|10284.35|0
1652444590000|2022-05-13 12:23:10|10283.6|10283.6|10279.73|10279.73|10286.81|10286.81|10279.73|10279.73|0
1652444600000|2022-05-13 12:23:20|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|10286.16|0
1652444640000|2022-05-13 12:24:00|10284.24|10284.24|10284.24|10284.24|10284.24|10284.24|10284.24|10284.24|0
1652444840000|2022-05-13 12:27:20|10279.11|10279.11|10277.83|10277.83|10279.11|10279.11|10277.83|10277.83|0
1652444920000|2022-05-13 12:28:40|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|0
1652444930000|2022-05-13 12:28:50|10282.96|10282.96|10284.25|10284.25|10284.25|10284.25|10282.96|10282.96|0
1652444950000|2022-05-13 12:29:10|10285.54|10285.54|10285.54|10285.54|10285.54|10285.54|10285.54|10285.54|0
1652444980000|2022-05-13 12:29:40|10287.46|10287.46|10287.46|10287.46|10287.46|10287.46|10287.46|10287.46|0
1652445000000|2022-05-13 12:30:00|10288.21|10288.21|10288.21|10288.21|10288.21|10288.21|10288.21|10288.21|0
1652445010000|2022-05-13 12:30:10|10288.76|10288.76|10288.76|10288.76|10288.76|10288.76|10288.76|10288.76|0
1652445020000|2022-05-13 12:30:20|10295.2|10295.2|10306.14|10306.14|10306.14|10306.14|10291.98|10291.98|0
1652445040000|2022-05-13 12:30:40|10312.57|10312.57|10311.93|10311.93|10312.57|10312.57|10311.93|10311.93|0
1652445060000|2022-05-13 12:31:00|10312.69|10312.69|10312.69|10312.69|10312.69|10312.69|10312.69|10312.69|0
1652445100000|2022-05-13 12:31:40|10315.9|10315.9|10316.54|10316.54|10316.54|10316.54|10315.9|10315.9|0
1652445240000|2022-05-13 12:34:00|10315.9|10315.9|10321.7|10321.7|10321.7|10321.7|10315.9|10315.9|0
1652445250000|2022-05-13 12:34:10|10315.26|10315.26|10324.27|10324.27|10324.27|10324.27|10315.26|10315.26|0
1652445260000|2022-05-13 12:34:20|10324.91|10324.91|10324.91|10324.91|10324.91|10324.91|10324.91|10324.91|0
1652445280000|2022-05-13 12:34:40|10331.35|10331.35|10331.35|10331.35|10331.35|10331.35|10331.35|10331.35|0
1652445350000|2022-05-13 12:35:50|10328.71|10328.71|10326.45|10326.45|10328.71|10328.71|10326.45|10326.45|0
1652445570000|2022-05-13 12:39:30|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|0
1652445600000|2022-05-13 12:40:00|10329.18|10329.18|10331.43|10331.43|10332.19|10332.19|10329.18|10329.18|0
1652445610000|2022-05-13 12:40:10|10332.94|10332.94|10332.94|10332.94|10332.94|10332.94|10332.94|10332.94|0
1652445640000|2022-05-13 12:40:40|10331.06|10331.06|10330.15|10330.15|10331.43|10331.43|10330.15|10330.15|0
1652445650000|2022-05-13 12:40:50|10326.93|10326.93|10326.93|10326.93|10326.93|10326.93|10326.93|10326.93|0
1652445660000|2022-05-13 12:41:00|10325.65|10325.65|10326.27|10326.27|10326.27|10326.27|10325.65|10325.65|0
1652445690000|2022-05-13 12:41:30|10327.03|10327.03|10327.03|10327.03|10327.03|10327.03|10327.03|10327.03|0
1652445700000|2022-05-13 12:41:40|10325.9|10325.9|10325.9|10325.9|10325.9|10325.9|10325.9|10325.9|0
1652445770000|2022-05-13 12:42:50|10325.35|10325.35|10325.35|10325.35|10325.35|10325.35|10325.35|10325.35|0
1652445790000|2022-05-13 12:43:10|10324.71|10324.71|10324.71|10324.71|10324.71|10324.71|10324.71|10324.71|0
1652445830000|2022-05-13 12:43:50|10325.35|10325.35|10325.99|10325.99|10325.99|10325.99|10325.35|10325.35|0
1652445840000|2022-05-13 12:44:00|10324.07|10324.07|10324.07|10324.07|10324.07|10324.07|10324.07|10324.07|0
1652445920000|2022-05-13 12:45:20|10325.35|10325.35|10325.99|10325.99|10325.99|10325.99|10325.35|10325.35|0
1652445930000|2022-05-13 12:45:30|10331.14|10331.14|10331.88|10331.88|10331.88|10331.88|10330.59|10330.59|0
1652445940000|2022-05-13 12:45:40|10331.23|10331.23|10331.23|10331.23|10331.23|10331.23|10331.23|10331.23|0
1652445960000|2022-05-13 12:46:00|10328.02|10328.02|10327.38|10327.38|10328.02|10328.02|10327.38|10327.38|0
1652445990000|2022-05-13 12:46:30|10330.59|10330.59|10326.73|10326.73|10330.59|10330.59|10326.73|10326.73|0
1652446010000|2022-05-13 12:46:50|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|0
1652446030000|2022-05-13 12:47:10|10334.45|10334.45|10333.81|10333.81|10334.45|10334.45|10333.81|10333.81|0
1652446040000|2022-05-13 12:47:20|10338.31|10338.31|10338.31|10338.31|10338.31|10338.31|10338.31|10338.31|0
1652446090000|2022-05-13 12:48:10|10336.39|10336.39|10336.39|10336.39|10336.39|10336.39|10336.39|10336.39|0
1652446110000|2022-05-13 12:48:30|10340.68|10340.68|10340.68|10340.68|10340.68|10340.68|10340.68|10340.68|0
1652446120000|2022-05-13 12:48:40|10341.43|10341.43|10340.3|10340.3|10341.43|10341.43|10340.3|10340.3|0
1652446140000|2022-05-13 12:49:00|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|10339.17|0
1652446160000|2022-05-13 12:49:20|10344.07|10344.07|10344.07|10344.07|10344.07|10344.07|10344.07|10344.07|0
1652446170000|2022-05-13 12:49:30|10345.95|10345.95|10345.95|10345.95|10345.95|10345.95|10345.95|10345.95|0
1652446220000|2022-05-13 12:50:20|10346.32|10346.32|10347.45|10347.45|10347.45|10347.45|10346.32|10346.32|0
1652446230000|2022-05-13 12:50:30|10350.09|10350.09|10352.34|10352.34|10352.34|10352.34|10350.09|10350.09|0
1652446310000|2022-05-13 12:51:50|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|0
1652446320000|2022-05-13 12:52:00|10351.97|10351.97|10351.97|10351.97|10351.97|10351.97|10351.97|10351.97|0
1652446330000|2022-05-13 12:52:10|10351.33|10351.33|10346.92|10346.92|10351.33|10351.33|10346.92|10346.92|0
1652446340000|2022-05-13 12:52:20|10346.55|10346.55|10346.55|10346.55|10346.55|10346.55|10346.55|10346.55|0
1652446360000|2022-05-13 12:52:40|10346.17|10346.17|10344.29|10344.29|10346.17|10346.17|10344.29|10344.29|0
1652446370000|2022-05-13 12:52:50|10344.93|10344.93|10346.32|10346.32|10346.81|10346.81|10344.93|10344.93|0
1652446380000|2022-05-13 12:53:00|10346.7|10346.7|10345.95|10345.95|10347.45|10347.45|10345.95|10345.95|0
1652446400000|2022-05-13 12:53:20|10345.57|10345.57|10346.85|10346.85|10346.85|10346.85|10345.57|10345.57|0
1652446410000|2022-05-13 12:53:30|10347.23|10347.23|10347.23|10347.23|10347.23|10347.23|10347.23|10347.23|0
1652446420000|2022-05-13 12:53:40|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|10346.59|0
1652446490000|2022-05-13 12:54:50|10345.84|10345.84|10345.84|10345.84|10345.84|10345.84|10345.84|10345.84|0
1652446650000|2022-05-13 12:57:30|10344.55|10344.55|10344.55|10344.55|10344.55|10344.55|10344.55|10344.55|0
1652446680000|2022-05-13 12:58:00|10338.12|10338.12|10338.12|10338.12|10338.12|10338.12|10338.12|10338.12|0
1652446750000|2022-05-13 12:59:10|10337.3|10337.3|10338.94|10338.94|10338.94|10338.94|10337.3|10337.3|0
1652446760000|2022-05-13 12:59:20|10341.2|10341.2|10341.2|10341.2|10341.2|10341.2|10341.2|10341.2|0
1652446790000|2022-05-13 12:59:50|10341.84|10341.84|10341.84|10341.84|10341.84|10341.84|10341.84|10341.84|0
1652446860000|2022-05-13 13:01:00|10338.62|10338.62|10338.62|10338.62|10338.62|10338.62|10338.62|10338.62|0
1652446900000|2022-05-13 13:01:40|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|0
1652447040000|2022-05-13 13:04:00|10337.34|10337.34|10337.34|10337.34|10337.34|10337.34|10337.34|10337.34|0
1652447070000|2022-05-13 13:04:30|10339.53|10339.53|10340.91|10340.91|10340.91|10340.91|10339.53|10339.53|0
1652447080000|2022-05-13 13:04:40|10337.69|10337.69|10343.48|10343.48|10343.48|10343.48|10337.69|10337.69|0
1652447090000|2022-05-13 13:04:50|10343.76|10343.76|10343.76|10343.76|10343.76|10343.76|10343.76|10343.76|0
1652447100000|2022-05-13 13:05:00|10345.95|10345.95|10345.95|10345.95|10345.95|10345.95|10345.95|10345.95|0
1652447170000|2022-05-13 13:06:10|10347.88|10347.88|10348.52|10348.52|10348.52|10348.52|10347.88|10347.88|0
1652447180000|2022-05-13 13:06:20|10351.73|10351.73|10351.73|10351.73|10351.73|10351.73|10351.73|10351.73|0
1652447280000|2022-05-13 13:08:00|10350.45|10350.45|10350.45|10350.45|10350.45|10350.45|10350.45|10350.45|0
1652447320000|2022-05-13 13:08:40|10350.83|10350.83|10351.2|10351.2|10351.2|10351.2|10350.83|10350.83|0
1652447330000|2022-05-13 13:08:50|10351.75|10351.75|10347.25|10347.25|10351.75|10351.75|10347.25|10347.25|0
1652447340000|2022-05-13 13:09:00|10348.07|10348.07|10347.7|10347.7|10348.07|10348.07|10347.7|10347.7|0
1652447350000|2022-05-13 13:09:10|10348.45|10348.45|10349.2|10349.2|10349.2|10349.2|10346.95|10346.95|0
1652447380000|2022-05-13 13:09:40|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|10345.99|0
1652447400000|2022-05-13 13:10:00|10355.64|10355.64|10355.64|10355.64|10355.64|10355.64|10355.64|10355.64|0
1652447430000|2022-05-13 13:10:30|10358.85|10358.85|10362.07|10362.07|10362.07|10362.07|10358.85|10358.85|0
1652447450000|2022-05-13 13:10:50|10365.29|10365.29|10365.29|10365.29|10365.29|10365.29|10365.29|10365.29|0
1652447470000|2022-05-13 13:11:10|10362.07|10362.07|10362.07|10362.07|10362.07|10362.07|10362.07|10362.07|0
1652447490000|2022-05-13 13:11:30|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|0
1652447500000|2022-05-13 13:11:40|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|0
1652447510000|2022-05-13 13:11:50|10372.48|10372.48|10372.48|10372.48|10372.48|10372.48|10372.48|10372.48|0
1652447530000|2022-05-13 13:12:10|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|0
1652447550000|2022-05-13 13:12:30|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|10370.54|0
1652447570000|2022-05-13 13:12:50|10364.11|10364.11|10362.82|10362.82|10364.11|10364.11|10362.82|10362.82|0
1652447580000|2022-05-13 13:13:00|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|0
1652447600000|2022-05-13 13:13:20|10363.28|10363.28|10358.15|10358.15|10363.28|10363.28|10358.15|10358.15|0
1652447640000|2022-05-13 13:14:00|10354.93|10354.93|10350.54|10350.54|10354.93|10354.93|10350.54|10350.54|0
1652447680000|2022-05-13 13:14:40|10347.32|10347.32|10344.1|10344.1|10347.32|10347.32|10344.1|10344.1|0
1652447700000|2022-05-13 13:15:00|10347.31|10347.31|10347.31|10347.31|10347.31|10347.31|10347.31|10347.31|0
1652447750000|2022-05-13 13:15:50|10345.38|10345.38|10344.1|10344.1|10345.38|10345.38|10344.1|10344.1|0
1652447780000|2022-05-13 13:16:20|10344.74|10344.74|10344.74|10344.74|10344.74|10344.74|10344.74|10344.74|0
1652447800000|2022-05-13 13:16:40|10346.03|10346.03|10346.03|10346.03|10346.03|10346.03|10346.03|10346.03|0
1652447810000|2022-05-13 13:16:50|10342.81|10342.81|10339.59|10339.59|10342.81|10342.81|10339.59|10339.59|0
1652447820000|2022-05-13 13:17:00|10340.88|10340.88|10340.88|10340.88|10340.88|10340.88|10340.88|10340.88|0
1652447980000|2022-05-13 13:19:40|10337.66|10337.66|10337.66|10337.66|10337.66|10337.66|10337.66|10337.66|0
1652448070000|2022-05-13 13:21:10|10334.44|10334.44|10334.44|10334.44|10334.44|10334.44|10334.44|10334.44|0
1652448150000|2022-05-13 13:22:30|10328.01|10328.01|10328.01|10328.01|10328.01|10328.01|10328.01|10328.01|0
1652448250000|2022-05-13 13:24:10|10331.22|10331.22|10331.22|10331.22|10331.22|10331.22|10331.22|10331.22|0
1652448260000|2022-05-13 13:24:20|10332.51|10332.51|10332.51|10332.51|10332.51|10332.51|10332.51|10332.51|0
1652448280000|2022-05-13 13:24:40|10333.79|10333.79|10331.53|10331.53|10333.79|10333.79|10330.4|10330.4|0
1652448290000|2022-05-13 13:24:50|10333.73|10333.73|10335.93|10335.93|10335.93|10335.93|10333.73|10333.73|0
1652448300000|2022-05-13 13:25:00|10337.43|10337.43|10338.18|10338.18|10338.18|10338.18|10336.68|10336.68|0
1652448350000|2022-05-13 13:25:50|10331.75|10331.75|10331.75|10331.75|10331.75|10331.75|10331.75|10331.75|0
1652448410000|2022-05-13 13:26:50|10322.1|10322.1|10328.54|10328.54|10331.75|10331.75|10322.1|10322.1|0
1652448420000|2022-05-13 13:27:00|10325.32|10325.32|10326.62|10326.62|10333.05|10333.05|10320.82|10320.82|0
1652448430000|2022-05-13 13:27:10|10334.98|10334.98|10334.98|10334.98|10334.98|10334.98|10334.98|10334.98|0
1652448440000|2022-05-13 13:27:20|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|0
1652448530000|2022-05-13 13:28:50|10327.45|10327.45|10327.45|10327.45|10327.45|10327.45|10327.45|10327.45|0
1652448540000|2022-05-13 13:29:00|10326.9|10326.9|10326.9|10326.9|10326.9|10326.9|10326.9|10326.9|0
1652448560000|2022-05-13 13:29:20|10326.53|10326.53|10324.27|10324.27|10326.53|10326.53|10324.27|10324.27|0
1652448600000|2022-05-13 13:30:00|10311.4|10311.4|10306.95|10306.95|10328.18|10328.18|10294.09|10294.09|0
1652448610000|2022-05-13 13:30:10|10313.39|10313.39|10317.89|10317.89|10317.89|10317.89|10313.39|10313.39|0
1652448650000|2022-05-13 13:30:50|10308.24|10308.24|10305.67|10305.67|10308.24|10308.24|10305.03|10305.03|0
1652448660000|2022-05-13 13:31:00|10305.03|10305.03|10301.81|10301.81|10305.03|10305.03|10301.81|10301.81|0
1652448680000|2022-05-13 13:31:20|10295.38|10295.38|10292.16|10292.16|10295.38|10295.38|10292.16|10292.16|0
1652448700000|2022-05-13 13:31:40|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|0
1652448710000|2022-05-13 13:31:50|10285.73|10285.73|10288.94|10288.94|10288.94|10288.94|10285.73|10285.73|0
1652448730000|2022-05-13 13:32:10|10282.51|10282.51|10276.08|10276.08|10282.51|10282.51|10276.08|10276.08|0
1652448740000|2022-05-13 13:32:20|10282.51|10282.51|10282.51|10282.51|10282.51|10282.51|10276.08|10276.08|0
1652448750000|2022-05-13 13:32:30|10279.29|10279.29|10278.85|10278.85|10281.69|10281.69|10278.85|10278.85|0
1652448770000|2022-05-13 13:32:50|10275.63|10275.63|10275.63|10275.63|10275.63|10275.63|10275.63|10275.63|0
1652448790000|2022-05-13 13:33:10|10275.35|10275.35|10276.31|10276.31|10278.57|10278.57|10275.35|10275.35|0
1652448800000|2022-05-13 13:33:20|10282.74|10282.74|10305.91|10305.91|10309.76|10309.76|10282.74|10282.74|0
1652448810000|2022-05-13 13:33:30|10302.69|10302.69|10313.8|10313.8|10315.08|10315.08|10302.69|10302.69|0
1652448820000|2022-05-13 13:33:40|10310.58|10310.58|10311.33|10311.33|10311.33|10311.33|10310.58|10310.58|0
1652448830000|2022-05-13 13:33:50|10308.11|10308.11|10308.11|10308.11|10308.11|10308.11|10308.11|10308.11|0
1652448840000|2022-05-13 13:34:00|10310.04|10310.04|10314.55|10314.55|10314.55|10314.55|10308.11|10308.11|0
1652448850000|2022-05-13 13:34:10|10314.93|10314.93|10295.91|10295.91|10314.93|10314.93|10295.91|10295.91|0
1652448860000|2022-05-13 13:34:20|10297.19|10297.19|10298.47|10298.47|10298.47|10298.47|10297.19|10297.19|0
1652448870000|2022-05-13 13:34:30|10297.19|10297.19|10297.03|10297.03|10297.19|10297.19|10295.91|10295.91|0
1652448880000|2022-05-13 13:34:40|10296.39|10296.39|10282.73|10282.73|10296.39|10296.39|10282.73|10282.73|0
1652448910000|2022-05-13 13:35:10|10283.86|10283.86|10284.61|10284.61|10284.61|10284.61|10283.86|10283.86|0
1652448930000|2022-05-13 13:35:30|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|10283.97|0
1652448940000|2022-05-13 13:35:40|10284.61|10284.61|10283.33|10283.33|10284.61|10284.61|10283.33|10283.33|0
1652448950000|2022-05-13 13:35:50|10276.89|10276.89|10270.46|10270.46|10276.89|10276.89|10270.46|10270.46|0
1652448960000|2022-05-13 13:36:00|10276.89|10276.89|10273.68|10273.68|10276.89|10276.89|10273.68|10273.68|0
1652448980000|2022-05-13 13:36:20|10273.4|10273.4|10286.27|10286.27|10286.27|10286.27|10273.4|10273.4|0
1652448990000|2022-05-13 13:36:30|10286.82|10286.82|10283.6|10283.6|10286.82|10286.82|10283.6|10283.6|0
1652449000000|2022-05-13 13:36:40|10279.84|10279.84|10279.46|10279.46|10279.84|10279.84|10279.46|10279.46|0
1652449050000|2022-05-13 13:37:30|10280.97|10280.97|10280.97|10280.97|10280.97|10280.97|10280.97|10280.97|0
1652449060000|2022-05-13 13:37:40|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|0
1652449080000|2022-05-13 13:38:00|10279.46|10279.46|10272.06|10272.06|10281.93|10281.93|10272.06|10272.06|0
1652449140000|2022-05-13 13:39:00|10281.71|10281.71|10288.15|10288.15|10288.15|10288.15|10281.71|10281.71|0
1652449160000|2022-05-13 13:39:20|10294.58|10294.58|10291.36|10291.36|10294.58|10294.58|10291.36|10291.36|0
1652449180000|2022-05-13 13:39:40|10290.08|10290.08|10286.87|10286.87|10290.08|10290.08|10286.87|10286.87|0
1652449210000|2022-05-13 13:40:10|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|0
1652449220000|2022-05-13 13:40:20|10286.5|10286.5|10287.25|10287.25|10287.25|10287.25|10286.5|10286.5|0
1652449230000|2022-05-13 13:40:30|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|10293.68|0
1652449250000|2022-05-13 13:40:50|10292.38|10292.38|10288.79|10288.79|10292.38|10292.38|10288.79|10288.79|0
1652449260000|2022-05-13 13:41:00|10288.41|10288.41|10281.98|10281.98|10288.41|10288.41|10281.98|10281.98|0
1652449270000|2022-05-13 13:41:10|10278.13|10278.13|10276.2|10276.2|10278.13|10278.13|10276.2|10276.2|0
1652449280000|2022-05-13 13:41:20|10275.83|10275.83|10274.7|10274.7|10275.83|10275.83|10274.7|10274.7|0
1652449290000|2022-05-13 13:41:30|10271.48|10271.48|10268.27|10268.27|10271.48|10271.48|10268.27|10268.27|0
1652449300000|2022-05-13 13:41:40|10267.63|10267.63|10267.63|10267.63|10267.63|10267.63|10267.63|10267.63|0
1652449350000|2022-05-13 13:42:30|10264.42|10264.42|10264.05|10264.05|10264.42|10264.42|10262.54|10262.54|0
1652449360000|2022-05-13 13:42:40|10264.42|10264.42|10264.42|10264.42|10264.42|10264.42|10264.42|10264.42|0
1652449370000|2022-05-13 13:42:50|10261.85|10261.85|10261.85|10261.85|10261.85|10261.85|10261.85|10261.85|0
1652449430000|2022-05-13 13:43:50|10259.93|10259.93|10261.81|10261.81|10261.81|10261.81|10259.55|10259.55|0
1652449480000|2022-05-13 13:44:40|10263.74|10263.74|10268.04|10268.04|10268.04|10268.04|10263.74|10263.74|0
1652449490000|2022-05-13 13:44:50|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|10268.79|0
1652449530000|2022-05-13 13:45:30|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|0
1652449580000|2022-05-13 13:46:20|10261.73|10261.73|10262.37|10262.37|10262.37|10262.37|10261.73|10261.73|0
1652449620000|2022-05-13 13:47:00|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|0
1652449640000|2022-05-13 13:47:20|10257.24|10257.24|10255.31|10255.31|10257.24|10257.24|10255.31|10255.31|0
1652449680000|2022-05-13 13:48:00|10257.88|10257.88|10259.16|10259.16|10261.74|10261.74|10257.88|10257.88|0
1652449690000|2022-05-13 13:48:10|10260.44|10260.44|10260.72|10260.72|10262.37|10262.37|10260.44|10260.44|0
1652449720000|2022-05-13 13:48:40|10270.37|10270.37|10270.37|10270.37|10270.37|10270.37|10270.37|10270.37|0
1652449820000|2022-05-13 13:50:20|10270.65|10270.65|10271.75|10271.75|10271.75|10271.75|10270.65|10270.65|0
1652449830000|2022-05-13 13:50:30|10272.02|10272.02|10272.02|10272.02|10272.02|10272.02|10272.02|10272.02|0
1652449860000|2022-05-13 13:51:00|10271.27|10271.27|10273.83|10273.83|10273.83|10273.83|10271.27|10271.27|0
1652449920000|2022-05-13 13:52:00|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|10270.62|0
1652449980000|2022-05-13 13:53:00|10267.4|10267.4|10267.4|10267.4|10267.4|10267.4|10267.4|10267.4|0
1652449990000|2022-05-13 13:53:10|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|0
1652450000000|2022-05-13 13:53:20|10273.29|10273.29|10272.53|10272.53|10273.29|10273.29|10272.53|10272.53|0
1652450010000|2022-05-13 13:53:30|10273.66|10273.66|10274.79|10274.79|10274.79|10274.79|10273.66|10273.66|0
1652450020000|2022-05-13 13:53:40|10275.34|10275.34|10275.34|10275.34|10275.34|10275.34|10275.34|10275.34|0
1652450040000|2022-05-13 13:54:00|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|10273.83|0
1652450060000|2022-05-13 13:54:20|10274.21|10274.21|10274.21|10274.21|10274.21|10274.21|10274.21|10274.21|0
1652450110000|2022-05-13 13:55:10|10280.64|10280.64|10282.57|10282.57|10282.57|10282.57|10280.64|10280.64|0
1652450180000|2022-05-13 13:56:20|10279.28|10279.28|10279.28|10279.28|10279.28|10279.28|10279.28|10279.28|0
1652450310000|2022-05-13 13:58:30|10281.2|10281.2|10281.2|10281.2|10281.2|10281.2|10281.2|10281.2|0
1652450330000|2022-05-13 13:58:50|10277.91|10277.91|10278.46|10278.46|10278.46|10278.46|10277.91|10277.91|0
1652450340000|2022-05-13 13:59:00|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|10272.03|0
1652450370000|2022-05-13 13:59:30|10268.82|10268.82|10267.24|10267.24|10268.82|10268.82|10267.24|10267.24|0
1652450380000|2022-05-13 13:59:40|10263.39|10263.39|10263.39|10263.39|10263.39|10263.39|10263.39|10263.39|0
1652450390000|2022-05-13 13:59:50|10260.17|10260.17|10260.17|10260.17|10260.17|10260.17|10260.17|10260.17|0
1652450410000|2022-05-13 14:00:10|10258.25|10258.25|10260.82|10260.82|10260.82|10260.82|10258.25|10258.25|0
1652450470000|2022-05-13 14:01:10|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|0
1652450480000|2022-05-13 14:01:20|10265.33|10265.33|10265.33|10265.33|10265.33|10265.33|10265.33|10265.33|0
1652450490000|2022-05-13 14:01:30|10268.55|10268.55|10268.55|10268.55|10268.55|10268.55|10268.55|10268.55|0
1652450520000|2022-05-13 14:02:00|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|0
1652450530000|2022-05-13 14:02:10|10275.26|10275.26|10275.26|10275.26|10275.26|10275.26|10275.26|10275.26|0
1652450540000|2022-05-13 14:02:20|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|0
1652450550000|2022-05-13 14:02:30|10268|10268|10269.93|10269.93|10269.93|10269.93|10268|10268|0
1652450560000|2022-05-13 14:02:40|10271.02|10271.02|10271.02|10271.02|10271.02|10271.02|10271.02|10271.02|0
1652450580000|2022-05-13 14:03:00|10271.78|10271.78|10271.71|10271.71|10272.84|10272.84|10269.9|10269.9|0
1652450590000|2022-05-13 14:03:10|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|10271.07|0
1652450600000|2022-05-13 14:03:20|10272.57|10272.57|10282.22|10282.22|10282.22|10282.22|10272.57|10272.57|0
1652450670000|2022-05-13 14:04:30|10282.98|10282.98|10284.11|10284.11|10284.11|10284.11|10282.98|10282.98|0
1652450720000|2022-05-13 14:05:20|10285.39|10285.39|10285.39|10285.39|10285.39|10285.39|10285.39|10285.39|0
1652450730000|2022-05-13 14:05:30|10285.01|10285.01|10285.01|10285.01|10285.01|10285.01|10285.01|10285.01|0
1652450740000|2022-05-13 14:05:40|10285.65|10285.65|10286.78|10286.78|10286.78|10286.78|10285.65|10285.65|0
1652450770000|2022-05-13 14:06:10|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|10285.65|0
1652450790000|2022-05-13 14:06:30|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|0
1652450800000|2022-05-13 14:06:40|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|10296.81|0
1652450810000|2022-05-13 14:06:50|10297.19|10297.19|10295.9|10295.9|10297.19|10297.19|10295.9|10295.9|0
1652450840000|2022-05-13 14:07:20|10305.56|10305.56|10306.68|10306.68|10306.68|10306.68|10305.56|10305.56|0
1652450880000|2022-05-13 14:08:00|10307.44|10307.44|10306.15|10306.15|10307.44|10307.44|10306.15|10306.15|0
1652450890000|2022-05-13 14:08:10|10315.8|10315.8|10315.8|10315.8|10315.8|10315.8|10315.8|10315.8|0
1652450900000|2022-05-13 14:08:20|10322.24|10322.24|10326.96|10326.96|10326.96|10326.96|10322.24|10322.24|0
1652450910000|2022-05-13 14:08:30|10323.74|10323.74|10323.74|10323.74|10323.74|10323.74|10323.74|10323.74|0
1652450920000|2022-05-13 14:08:40|10326.31|10326.31|10326.95|10326.95|10326.95|10326.95|10326.31|10326.31|0
1652450950000|2022-05-13 14:09:10|10326.2|10326.2|10326.2|10326.2|10326.2|10326.2|10326.2|10326.2|0
1652450990000|2022-05-13 14:09:50|10326.84|10326.84|10326.84|10326.84|10326.84|10326.84|10326.84|10326.84|0
1652451060000|2022-05-13 14:11:00|10328.49|10328.49|10328.49|10328.49|10328.49|10328.49|10328.49|10328.49|0
1652451080000|2022-05-13 14:11:20|10327.73|10327.73|10326.98|10326.98|10327.73|10327.73|10326.98|10326.98|0
1652451180000|2022-05-13 14:13:00|10333.42|10333.42|10337.27|10337.27|10337.27|10337.27|10333.42|10333.42|0
1652451190000|2022-05-13 14:13:10|10334.05|10334.05|10337.26|10337.26|10338.54|10338.54|10334.05|10334.05|0
1652451200000|2022-05-13 14:13:20|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|0
1652451220000|2022-05-13 14:13:40|10334.31|10334.31|10334.31|10334.31|10334.31|10334.31|10334.31|10334.31|0
1652451230000|2022-05-13 14:13:50|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|0
1652451240000|2022-05-13 14:14:00|10332.16|10332.16|10331.23|10331.23|10332.16|10332.16|10331.23|10331.23|0
1652451250000|2022-05-13 14:14:10|10329.73|10329.73|10326.51|10326.51|10329.73|10329.73|10326.51|10326.51|0
1652451260000|2022-05-13 14:14:20|10328.39|10328.39|10329.15|10329.15|10329.15|10329.15|10328.39|10328.39|0
1652451280000|2022-05-13 14:14:40|10335.58|10335.58|10345.51|10345.51|10345.51|10345.51|10335.58|10335.58|0
1652451290000|2022-05-13 14:14:50|10344.75|10344.75|10328.29|10328.29|10345.13|10345.13|10327.16|10327.16|0
1652451300000|2022-05-13 14:15:00|10329.11|10329.11|10319.15|10319.15|10329.11|10329.11|10319.15|10319.15|0
1652451310000|2022-05-13 14:15:10|10315.94|10315.94|10315.94|10315.94|10315.94|10315.94|10315.94|10315.94|0
1652451320000|2022-05-13 14:15:20|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|0
1652451340000|2022-05-13 14:15:40|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|10319.16|0
1652451360000|2022-05-13 14:16:00|10320.67|10320.67|10320.67|10320.67|10320.67|10320.67|10320.67|10320.67|0
1652451400000|2022-05-13 14:16:40|10323.88|10323.88|10327.85|10327.85|10327.85|10327.85|10323.88|10323.88|0
1652451420000|2022-05-13 14:17:00|10324.64|10324.64|10324.64|10324.64|10324.64|10324.64|10324.64|10324.64|0
1652451470000|2022-05-13 14:17:50|10318.2|10318.2|10324.64|10324.64|10324.64|10324.64|10318.2|10318.2|0
1652451510000|2022-05-13 14:18:30|10316.87|10316.87|10315.36|10315.36|10316.87|10316.87|10315.36|10315.36|0
1652451530000|2022-05-13 14:18:50|10318.57|10318.57|10318.57|10318.57|10318.57|10318.57|10318.57|10318.57|0
1652451550000|2022-05-13 14:19:10|10316.01|10316.01|10316.01|10316.01|10316.01|10316.01|10316.01|10316.01|0
1652451560000|2022-05-13 14:19:20|10315.63|10315.63|10315.63|10315.63|10315.63|10315.63|10315.63|10315.63|0
1652451580000|2022-05-13 14:19:40|10316.76|10316.76|10316.76|10316.76|10316.76|10316.76|10316.76|10316.76|0
1652451600000|2022-05-13 14:20:00|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|10315.25|0
1652451640000|2022-05-13 14:20:40|10316.35|10316.35|10316.35|10316.35|10316.35|10316.35|10316.35|10316.35|0
1652451660000|2022-05-13 14:21:00|10322.78|10322.78|10322.78|10322.78|10322.78|10322.78|10322.78|10322.78|0
1652451680000|2022-05-13 14:21:20|10316.35|10316.35|10318.61|10318.61|10318.61|10318.61|10316.35|10316.35|0
1652451800000|2022-05-13 14:23:20|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|0
1652451820000|2022-05-13 14:23:40|10324.77|10324.77|10324.77|10324.77|10324.77|10324.77|10324.77|10324.77|0
1652451830000|2022-05-13 14:23:50|10324.02|10324.02|10324.02|10324.02|10324.02|10324.02|10324.02|10324.02|0
1652451860000|2022-05-13 14:24:20|10321.45|10321.45|10321.45|10321.45|10321.45|10321.45|10321.45|10321.45|0
1652451920000|2022-05-13 14:25:20|10320.32|10320.32|10320.32|10320.32|10320.32|10320.32|10320.32|10320.32|0
1652451950000|2022-05-13 14:25:50|10320.7|10320.7|10320.7|10320.7|10320.7|10320.7|10320.7|10320.7|0
1652451960000|2022-05-13 14:26:00|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|10322.2|0
1652452140000|2022-05-13 14:29:00|10328.64|10328.64|10318.64|10318.64|10328.64|10328.64|10318.64|10318.64|0
1652452150000|2022-05-13 14:29:10|10318.27|10318.27|10320.73|10320.73|10320.73|10320.73|10318.27|10318.27|0
1652452210000|2022-05-13 14:30:10|10321.55|10321.55|10321.55|10321.55|10321.55|10321.55|10321.55|10321.55|0
1652452220000|2022-05-13 14:30:20|10326.69|10326.69|10325.4|10325.4|10326.69|10326.69|10325.4|10325.4|0
1652452230000|2022-05-13 14:30:30|10318.63|10318.63|10320.13|10320.13|10320.13|10320.13|10318.63|10318.63|0
1652452240000|2022-05-13 14:30:40|10318.21|10318.21|10317.56|10317.56|10318.21|10318.21|10317.56|10317.56|0
1652452250000|2022-05-13 14:30:50|10316.54|10316.54|10309.73|10309.73|10316.54|10316.54|10309.73|10309.73|0
1652452300000|2022-05-13 14:31:40|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|0
1652452310000|2022-05-13 14:31:50|10318.04|10318.04|10318.04|10318.04|10318.04|10318.04|10318.04|10318.04|0
1652452320000|2022-05-13 14:32:00|10317.67|10317.67|10317.67|10317.67|10317.67|10317.67|10317.67|10317.67|0
1652452390000|2022-05-13 14:33:10|10318.95|10318.95|10318.95|10318.95|10318.95|10318.95|10318.95|10318.95|0
1652452410000|2022-05-13 14:33:30|10317.02|10317.02|10320.24|10320.24|10320.24|10320.24|10317.02|10317.02|0
1652452440000|2022-05-13 14:34:00|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|10321.52|0
1652452450000|2022-05-13 14:34:10|10313.96|10313.96|10313.96|10313.96|10313.96|10313.96|10313.96|10313.96|0
1652452490000|2022-05-13 14:34:50|10320.4|10320.4|10320.4|10320.4|10320.4|10320.4|10320.4|10320.4|0
1652452520000|2022-05-13 14:35:20|10312.86|10312.86|10312.86|10312.86|10312.86|10312.86|10312.86|10312.86|0
1652452610000|2022-05-13 14:36:50|10315.5|10315.5|10315.12|10315.12|10315.5|10315.5|10315.12|10315.12|0
1652452630000|2022-05-13 14:37:10|10315.5|10315.5|10315.87|10315.87|10315.87|10315.87|10315.5|10315.5|0
1652452640000|2022-05-13 14:37:20|10316.25|10316.25|10316.63|10316.63|10316.63|10316.63|10316.25|10316.25|0
1652452650000|2022-05-13 14:37:30|10317.72|10317.72|10317.72|10317.72|10317.72|10317.72|10317.72|10317.72|0
1652452660000|2022-05-13 14:37:40|10318.1|10318.1|10315.64|10315.64|10319.61|10319.61|10315.64|10315.64|0
1652452700000|2022-05-13 14:38:20|10314.51|10314.51|10314.51|10314.51|10314.51|10314.51|10314.51|10314.51|0
1652452720000|2022-05-13 14:38:40|10308.07|10308.07|10306.19|10306.19|10308.07|10308.07|10306.19|10306.19|0
1652452740000|2022-05-13 14:39:00|10305.55|10305.55|10305.55|10305.55|10305.55|10305.55|10305.55|10305.55|0
1652452760000|2022-05-13 14:39:20|10304.8|10304.8|10304.8|10304.8|10304.8|10304.8|10304.8|10304.8|0
1652452780000|2022-05-13 14:39:40|10300.79|10300.79|10303.08|10303.08|10303.08|10303.08|10300.79|10300.79|0
1652452800000|2022-05-13 14:40:00|10306.3|10306.3|10306.3|10306.3|10306.3|10306.3|10306.3|10306.3|0
1652452840000|2022-05-13 14:40:40|10306.03|10306.03|10306.03|10306.03|10306.03|10306.03|10306.03|10306.03|0
1652452910000|2022-05-13 14:41:50|10311.8|10311.8|10311.8|10311.8|10311.8|10311.8|10311.8|10311.8|0
1652452920000|2022-05-13 14:42:00|10313.09|10313.09|10313.09|10313.09|10313.09|10313.09|10313.09|10313.09|0
1652452940000|2022-05-13 14:42:20|10314.46|10314.46|10314.46|10314.46|10314.46|10314.46|10314.46|10314.46|0
1652452950000|2022-05-13 14:42:30|10315.01|10315.01|10315.28|10315.28|10315.28|10315.28|10315.01|10315.01|0
1652453030000|2022-05-13 14:43:50|10308.85|10308.85|10302.41|10302.41|10308.85|10308.85|10302.41|10302.41|0
1652453040000|2022-05-13 14:44:00|10301.86|10301.86|10301.86|10301.86|10301.86|10301.86|10301.86|10301.86|0
1652453070000|2022-05-13 14:44:30|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|0
1652453090000|2022-05-13 14:44:50|10297.35|10297.35|10300.57|10300.57|10300.57|10300.57|10297.35|10297.35|0
1652453110000|2022-05-13 14:45:10|10301.32|10301.32|10301.32|10301.32|10301.32|10301.32|10301.32|10301.32|0
1652453120000|2022-05-13 14:45:20|10300.68|10300.68|10301.1|10301.1|10302.61|10302.61|10300.04|10300.04|0
1652453130000|2022-05-13 14:45:30|10300.46|10300.46|10299.44|10299.44|10300.46|10300.46|10299.44|10299.44|0
1652453140000|2022-05-13 14:45:40|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|0
1652453160000|2022-05-13 14:46:00|10299.44|10299.44|10299.44|10299.44|10299.44|10299.44|10299.44|10299.44|0
1652453170000|2022-05-13 14:46:10|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|0
1652453190000|2022-05-13 14:46:30|10298|10298|10298|10298|10298|10298|10298|10298|0
1652453200000|2022-05-13 14:46:40|10296.08|10296.08|10294.57|10294.57|10296.08|10296.08|10294.57|10294.57|0
1652453220000|2022-05-13 14:47:00|10295.33|10295.33|10296.08|10296.08|10296.08|10296.08|10295.33|10295.33|0
1652453280000|2022-05-13 14:48:00|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|0
1652453330000|2022-05-13 14:48:50|10285.68|10285.68|10285.68|10285.68|10285.68|10285.68|10285.68|10285.68|0
1652453340000|2022-05-13 14:49:00|10284.92|10284.92|10284.92|10284.92|10284.92|10284.92|10284.92|10284.92|0
1652453350000|2022-05-13 14:49:10|10278.49|10278.49|10278.49|10278.49|10278.49|10278.49|10278.49|10278.49|0
1652453360000|2022-05-13 14:49:20|10276.56|10276.56|10276.56|10276.56|10276.56|10276.56|10276.56|10276.56|0
1652453410000|2022-05-13 14:50:10|10275.81|10275.81|10277.09|10277.09|10277.09|10277.09|10275.81|10275.81|0
1652453420000|2022-05-13 14:50:20|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|10286.75|0
1652453430000|2022-05-13 14:50:30|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|10289.96|0
1652453490000|2022-05-13 14:51:30|10290.34|10290.34|10291.09|10291.09|10291.09|10291.09|10290.34|10290.34|0
1652453520000|2022-05-13 14:52:00|10292.97|10292.97|10299.41|10299.41|10299.41|10299.41|10292.97|10292.97|0
1652453540000|2022-05-13 14:52:20|10299.78|10299.78|10299.78|10299.78|10299.78|10299.78|10299.78|10299.78|0
1652453560000|2022-05-13 14:52:40|10293.35|10293.35|10293.35|10293.35|10293.35|10293.35|10293.35|10293.35|0
1652453580000|2022-05-13 14:53:00|10291.09|10291.09|10291.09|10291.09|10291.09|10291.09|10291.09|10291.09|0
1652453670000|2022-05-13 14:54:30|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|10289.81|0
1652453690000|2022-05-13 14:54:50|10289.17|10289.17|10292.38|10292.38|10292.38|10292.38|10289.17|10289.17|0
1652453740000|2022-05-13 14:55:40|10295.6|10295.6|10298.82|10298.82|10298.82|10298.82|10295.6|10295.6|0
1652453760000|2022-05-13 14:56:00|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|0
1652453790000|2022-05-13 14:56:30|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|0
1652453870000|2022-05-13 14:57:50|10302.03|10302.03|10305.25|10305.25|10305.25|10305.25|10302.03|10302.03|0
1652453880000|2022-05-13 14:58:00|10304.12|10304.12|10304.12|10304.12|10304.12|10304.12|10304.12|10304.12|0
1652453930000|2022-05-13 14:58:50|10304.88|10304.88|10306.38|10306.38|10307.13|10307.13|10304.88|10304.88|0
1652453940000|2022-05-13 14:59:00|10308.31|10308.31|10309.81|10309.81|10309.81|10309.81|10308.31|10308.31|0
1652453990000|2022-05-13 14:59:50|10309.43|10309.43|10309.43|10309.43|10309.43|10309.43|10309.43|10309.43|0
1652454000000|2022-05-13 15:00:00|10310.72|10310.72|10310.72|10310.72|10310.72|10310.72|10310.72|10310.72|0
1652454030000|2022-05-13 15:00:30|10317.15|10317.15|10320.37|10320.37|10320.37|10320.37|10317.15|10317.15|0
1652454040000|2022-05-13 15:00:40|10322.56|10322.56|10327.44|10327.44|10327.44|10327.44|10322.56|10322.56|0
1652454050000|2022-05-13 15:00:50|10333.87|10333.87|10338.22|10338.22|10338.22|10338.22|10333.87|10333.87|0
1652454100000|2022-05-13 15:01:40|10335|10335|10335|10335|10335|10335|10335|10335|0
1652454150000|2022-05-13 15:02:30|10335.76|10335.76|10337.79|10337.79|10337.79|10337.79|10335.76|10335.76|0
1652454170000|2022-05-13 15:02:50|10331.36|10331.36|10330.6|10330.6|10331.36|10331.36|10330.6|10330.6|0
1652454180000|2022-05-13 15:03:00|10331.25|10331.25|10331.25|10331.25|10331.25|10331.25|10331.25|10331.25|0
1652454190000|2022-05-13 15:03:10|10337.68|10337.68|10337.68|10337.68|10337.68|10337.68|10337.68|10337.68|0
1652454200000|2022-05-13 15:03:20|10337.13|10337.13|10337.13|10337.13|10337.13|10337.13|10337.13|10337.13|0
1652454210000|2022-05-13 15:03:30|10330.32|10330.32|10328.54|10328.54|10330.32|10330.32|10328.54|10328.54|0
1652454230000|2022-05-13 15:03:50|10331.76|10331.76|10331.76|10331.76|10331.76|10331.76|10331.76|10331.76|0
1652454290000|2022-05-13 15:04:50|10331.12|10331.12|10331.12|10331.12|10331.12|10331.12|10331.12|10331.12|0
1652454310000|2022-05-13 15:05:10|10331.49|10331.49|10330.37|10330.37|10331.49|10331.49|10330.37|10330.37|0
1652454320000|2022-05-13 15:05:20|10328.11|10328.11|10328.11|10328.11|10328.11|10328.11|10328.11|10328.11|0
1652454330000|2022-05-13 15:05:30|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|10327.73|0
1652454360000|2022-05-13 15:06:00|10319.52|10319.52|10322.73|10322.73|10322.73|10322.73|10319.52|10319.52|0
1652454370000|2022-05-13 15:06:10|10326.5|10326.5|10326.87|10326.87|10326.87|10326.87|10326.5|10326.5|0
1652454520000|2022-05-13 15:08:40|10327.52|10327.52|10329.06|10329.06|10329.06|10329.06|10326.01|10326.01|0
1652454530000|2022-05-13 15:08:50|10330.16|10330.16|10330.16|10330.16|10330.16|10330.16|10330.16|10330.16|0
1652454570000|2022-05-13 15:09:30|10332.09|10332.09|10332.09|10332.09|10332.09|10332.09|10332.09|10332.09|0
1652454580000|2022-05-13 15:09:40|10330.16|10330.16|10336.6|10336.6|10336.6|10336.6|10330.16|10330.16|0
1652454590000|2022-05-13 15:09:50|10335.31|10335.31|10335.31|10335.31|10335.31|10335.31|10335.31|10335.31|0
1652454600000|2022-05-13 15:10:00|10334.21|10334.21|10335.04|10335.04|10335.04|10335.04|10334.21|10334.21|0
1652454610000|2022-05-13 15:10:10|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|0
1652454620000|2022-05-13 15:10:20|10333.19|10333.19|10333.83|10333.83|10334.58|10334.58|10333.19|10333.19|0
1652454640000|2022-05-13 15:10:40|10340.26|10340.26|10340.26|10340.26|10340.26|10340.26|10340.26|10340.26|0
1652454740000|2022-05-13 15:12:20|10337.05|10337.05|10336.67|10336.67|10337.05|10337.05|10336.67|10336.67|0
1652454750000|2022-05-13 15:12:30|10330.24|10330.24|10330.24|10330.24|10330.24|10330.24|10330.24|10330.24|0
1652454760000|2022-05-13 15:12:40|10329.86|10329.86|10330.61|10330.61|10330.61|10330.61|10329.86|10329.86|0
1652454780000|2022-05-13 15:13:00|10337.05|10337.05|10340.26|10340.26|10340.26|10340.26|10337.05|10337.05|0
1652454800000|2022-05-13 15:13:20|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|10338.98|0
1652454820000|2022-05-13 15:13:40|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|0
1652454830000|2022-05-13 15:13:50|10343.7|10343.7|10345.25|10345.25|10345.63|10345.63|10343.7|10343.7|0
1652454840000|2022-05-13 15:14:00|10340.84|10340.84|10336.59|10336.59|10340.84|10340.84|10336.59|10336.59|0
1652454850000|2022-05-13 15:14:10|10337.87|10337.87|10337.87|10337.87|10337.87|10337.87|10337.87|10337.87|0
1652454910000|2022-05-13 15:15:10|10341.09|10341.09|10337.6|10337.6|10341.09|10341.09|10337.6|10337.6|0
1652454930000|2022-05-13 15:15:30|10336.96|10336.96|10331.04|10331.04|10336.96|10336.96|10331.04|10331.04|0
1652454940000|2022-05-13 15:15:40|10332.13|10332.13|10335.35|10335.35|10335.35|10335.35|10332.13|10332.13|0
1652454950000|2022-05-13 15:15:50|10336.86|10336.86|10337.23|10337.23|10337.23|10337.23|10336.86|10336.86|0
1652454960000|2022-05-13 15:16:00|10337.99|10337.99|10339.11|10339.11|10339.11|10339.11|10337.61|10337.61|0
1652454980000|2022-05-13 15:16:20|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|0
1652455000000|2022-05-13 15:16:40|10332.3|10332.3|10330.8|10330.8|10332.3|10332.3|10330.8|10330.8|0
1652455060000|2022-05-13 15:17:40|10331.62|10331.62|10331.62|10331.62|10331.62|10331.62|10331.62|10331.62|0
1652455070000|2022-05-13 15:17:50|10327.31|10327.31|10326.56|10326.56|10327.31|10327.31|10326.56|10326.56|0
1652455110000|2022-05-13 15:18:30|10329.77|10329.77|10329.77|10329.77|10329.77|10329.77|10329.77|10329.77|0
1652455130000|2022-05-13 15:18:50|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|0
1652455140000|2022-05-13 15:19:00|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|0
1652455160000|2022-05-13 15:19:20|10331.92|10331.92|10331.92|10331.92|10331.92|10331.92|10331.92|10331.92|0
1652455200000|2022-05-13 15:20:00|10331.17|10331.17|10331.17|10331.17|10331.17|10331.17|10331.17|10331.17|0
1652455210000|2022-05-13 15:20:10|10334.38|10334.38|10334.38|10334.38|10334.38|10334.38|10334.38|10334.38|0
1652455230000|2022-05-13 15:20:30|10335.03|10335.03|10335.03|10335.03|10335.03|10335.03|10335.03|10335.03|0
1652455250000|2022-05-13 15:20:50|10338.24|10338.24|10338.24|10338.24|10338.24|10338.24|10338.24|10338.24|0
1652455270000|2022-05-13 15:21:10|10338.99|10338.99|10338.24|10338.24|10338.99|10338.99|10338.24|10338.24|0
1652455290000|2022-05-13 15:21:30|10339.53|10339.53|10339.53|10339.53|10339.53|10339.53|10339.53|10339.53|0
1652455300000|2022-05-13 15:21:40|10336.31|10336.31|10328.31|10328.31|10336.31|10336.31|10326.43|10326.43|0
1652455310000|2022-05-13 15:21:50|10329.59|10329.59|10329.59|10329.59|10329.59|10329.59|10329.59|10329.59|0
1652455340000|2022-05-13 15:22:20|10331.79|10331.79|10332.61|10332.61|10332.61|10332.61|10331.79|10331.79|0
1652455350000|2022-05-13 15:22:30|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|0
1652455420000|2022-05-13 15:23:40|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|0
1652455430000|2022-05-13 15:23:50|10339.42|10339.42|10339.42|10339.42|10339.42|10339.42|10339.42|10339.42|0
1652455450000|2022-05-13 15:24:10|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|0
1652455480000|2022-05-13 15:24:40|10339.42|10339.42|10337.77|10337.77|10339.42|10339.42|10337.77|10337.77|0
1652455520000|2022-05-13 15:25:20|10334.56|10334.56|10334.56|10334.56|10334.56|10334.56|10334.56|10334.56|0
1652455540000|2022-05-13 15:25:40|10333.8|10333.8|10333.43|10333.43|10333.8|10333.8|10333.43|10333.43|0
1652455570000|2022-05-13 15:26:10|10330.86|10330.86|10330.86|10330.86|10330.86|10330.86|10330.48|10330.48|0
1652455580000|2022-05-13 15:26:20|10332.14|10332.14|10332.52|10332.52|10332.52|10332.52|10332.14|10332.14|0
1652455600000|2022-05-13 15:26:40|10331.97|10331.97|10331.24|10331.24|10331.97|10331.97|10330.69|10330.69|0
1652455610000|2022-05-13 15:26:50|10323.67|10323.67|10323.67|10323.67|10323.67|10323.67|10323.67|10323.67|0
1652455620000|2022-05-13 15:27:00|10326.89|10326.89|10326.89|10326.89|10326.89|10326.89|10326.89|10326.89|0
1652455640000|2022-05-13 15:27:20|10330.11|10330.11|10329.28|10329.28|10330.11|10330.11|10329.28|10329.28|0
1652455680000|2022-05-13 15:28:00|10326.07|10326.07|10327.35|10327.35|10328.63|10328.63|10326.07|10326.07|0
1652455700000|2022-05-13 15:28:20|10326.8|10326.8|10326.53|10326.53|10326.8|10326.8|10326.53|10326.53|0
1652455710000|2022-05-13 15:28:30|10328.45|10328.45|10330.39|10330.39|10330.39|10330.39|10328.45|10328.45|0
1652455720000|2022-05-13 15:28:40|10331.21|10331.21|10329.93|10329.93|10331.21|10331.21|10329.93|10329.93|0
1652455740000|2022-05-13 15:29:00|10330.57|10330.57|10330.57|10330.57|10330.57|10330.57|10330.57|10330.57|0
1652455760000|2022-05-13 15:29:20|10329.93|10329.93|10329.93|10329.93|10329.93|10329.93|10329.93|10329.93|0
1652455790000|2022-05-13 15:29:50|10331.85|10331.85|10323.07|10323.07|10331.85|10331.85|10323.07|10323.07|0
1652685310000|2022-05-16 07:15:10|10351.02|10351.02|10350.65|10350.65|10351.02|10351.02|10348.46|10348.46|0
1652685360000|2022-05-16 07:16:00|10349.9|10349.9|10349.9|10349.9|10349.9|10349.9|10349.9|10349.9|0
1652685400000|2022-05-16 07:16:40|10347.27|10347.27|10347.27|10347.27|10347.27|10347.27|10347.27|10347.27|0
1652685430000|2022-05-16 07:17:10|10346.89|10346.89|10346.89|10346.89|10346.89|10346.89|10346.89|10346.89|0
1652685470000|2022-05-16 07:17:50|10349.9|10349.9|10351.03|10351.03|10351.03|10351.03|10349.9|10349.9|0
1652685500000|2022-05-16 07:18:20|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|0
1652685510000|2022-05-16 07:18:30|10327.14|10327.14|10327.14|10327.14|10327.14|10327.14|10327.14|10327.14|0
1652685550000|2022-05-16 07:19:10|10329.33|10329.33|10329.33|10329.33|10329.33|10329.33|10329.33|10329.33|0
1652685560000|2022-05-16 07:19:20|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|0
1652685620000|2022-05-16 07:20:20|10332.24|10332.24|10340.58|10340.58|10340.58|10340.58|10332.24|10332.24|0
1652685630000|2022-05-16 07:20:30|10340.86|10340.86|10340.86|10340.86|10340.86|10340.86|10340.86|10340.86|0
1652685660000|2022-05-16 07:21:00|10344.06|10344.06|10344.06|10344.06|10344.06|10344.06|10344.06|10344.06|0
1652685680000|2022-05-16 07:21:20|10339.57|10339.57|10339.57|10339.57|10339.57|10339.57|10339.57|10339.57|0
1652685720000|2022-05-16 07:22:00|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|0
1652685740000|2022-05-16 07:22:20|10341.68|10341.68|10341.68|10341.68|10341.68|10341.68|10341.68|10341.68|0
1652685750000|2022-05-16 07:22:30|10342.81|10342.81|10342.81|10342.81|10342.81|10342.81|10342.81|10342.81|0
1652685850000|2022-05-16 07:24:10|10344.1|10344.1|10342.16|10342.16|10345.38|10345.38|10342.16|10342.16|0
1652685910000|2022-05-16 07:25:10|10343.26|10343.26|10343.26|10343.26|10343.26|10343.26|10343.26|10343.26|0
1652686020000|2022-05-16 07:27:00|10343.9|10343.9|10343.9|10343.9|10343.9|10343.9|10343.9|10343.9|0
1652686030000|2022-05-16 07:27:10|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|0
1652686080000|2022-05-16 07:28:00|10342.46|10342.46|10342.46|10342.46|10342.46|10342.46|10342.46|10342.46|0
1652686170000|2022-05-16 07:29:30|10340.58|10340.58|10339.08|10339.08|10340.58|10340.58|10339.08|10339.08|0
1652686190000|2022-05-16 07:29:50|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|10339.63|0
1652686200000|2022-05-16 07:30:00|10349.28|10349.28|10350.56|10350.56|10350.56|10350.56|10349.28|10349.28|0
1652686270000|2022-05-16 07:31:10|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|0
1652686320000|2022-05-16 07:32:00|10347.24|10347.24|10349.88|10349.88|10349.88|10349.88|10347.24|10347.24|0
1652686330000|2022-05-16 07:32:10|10349.5|10349.5|10351.01|10351.01|10351.01|10351.01|10349.5|10349.5|0
1652686340000|2022-05-16 07:32:20|10352.38|10352.38|10352.38|10352.38|10352.38|10352.38|10352.38|10352.38|0
1652686400000|2022-05-16 07:33:20|10354.26|10354.26|10354.26|10354.26|10354.26|10354.26|10354.26|10354.26|0
1652686410000|2022-05-16 07:33:30|10357.28|10357.28|10357.28|10357.28|10357.28|10357.28|10357.28|10357.28|0
1652686440000|2022-05-16 07:34:00|10357.83|10357.83|10358.37|10358.37|10358.37|10358.37|10357.83|10357.83|0
1652686470000|2022-05-16 07:34:30|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|0
1652686500000|2022-05-16 07:35:00|10359.11|10359.11|10359.11|10359.11|10359.11|10359.11|10359.11|10359.11|0
1652686550000|2022-05-16 07:35:50|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|0
1652686570000|2022-05-16 07:36:10|10349.83|10349.83|10346.63|10346.63|10349.83|10349.83|10346.63|10346.63|0
1652686580000|2022-05-16 07:36:20|10344.98|10344.98|10344.98|10344.98|10344.98|10344.98|10344.98|10344.98|0
1652686630000|2022-05-16 07:37:10|10344.23|10344.23|10344.23|10344.23|10344.23|10344.23|10344.23|10344.23|0
1652686680000|2022-05-16 07:38:00|10344.6|10344.6|10346.48|10346.48|10347.77|10347.77|10344.6|10344.6|0
1652686750000|2022-05-16 07:39:10|10345.84|10345.84|10345.2|10345.2|10345.84|10345.84|10345.2|10345.2|0
1652686760000|2022-05-16 07:39:20|10342.63|10342.63|10342.63|10342.63|10342.63|10342.63|10342.63|10342.63|0
1652686790000|2022-05-16 07:39:50|10343.92|10343.92|10343.92|10343.92|10343.92|10343.92|10343.92|10343.92|0
1652686810000|2022-05-16 07:40:10|10341.35|10341.35|10341.35|10341.35|10341.35|10341.35|10341.35|10341.35|0
1652686830000|2022-05-16 07:40:30|10337.59|10337.59|10337.59|10337.59|10337.59|10337.59|10337.59|10337.59|0
1652686850000|2022-05-16 07:40:50|10334.38|10334.38|10334.38|10334.38|10334.38|10334.38|10334.38|10334.38|0
1652686920000|2022-05-16 07:42:00|10338.87|10338.87|10339.14|10339.14|10339.14|10339.14|10338.87|10338.87|0
1652687040000|2022-05-16 07:44:00|10342.35|10342.35|10342.35|10342.35|10342.35|10342.35|10342.35|10342.35|0
1652687060000|2022-05-16 07:44:20|10344.6|10344.6|10344.6|10344.6|10344.6|10344.6|10344.6|10344.6|0
1652687090000|2022-05-16 07:44:50|10322.08|10322.08|10325.3|10325.3|10325.3|10325.3|10322.08|10322.08|0
1652687100000|2022-05-16 07:45:00|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|0
1652687110000|2022-05-16 07:45:10|10324.75|10324.75|10324.2|10324.2|10324.75|10324.75|10324.2|10324.2|0
1652687200000|2022-05-16 07:46:40|10322.28|10322.28|10320.35|10320.35|10322.28|10322.28|10320.35|10320.35|0
1652687260000|2022-05-16 07:47:40|10323.57|10323.57|10324.32|10324.32|10324.32|10324.32|10323.57|10323.57|0
1652687270000|2022-05-16 07:47:50|10324.7|10324.7|10324.7|10324.7|10324.7|10324.7|10324.7|10324.7|0
1652687350000|2022-05-16 07:49:10|10326.2|10326.2|10327.49|10327.49|10327.49|10327.49|10326.2|10326.2|0
1652687390000|2022-05-16 07:49:50|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|10330.7|0
1652687430000|2022-05-16 07:50:30|10331.45|10331.45|10329.19|10329.19|10331.45|10331.45|10329.19|10329.19|0
1652687450000|2022-05-16 07:50:50|10331.76|10331.76|10331.76|10331.76|10331.76|10331.76|10331.76|10331.76|0
1652687540000|2022-05-16 07:52:20|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|0
1652687560000|2022-05-16 07:52:40|10331.39|10331.39|10331.39|10331.39|10331.39|10331.39|10331.39|10331.39|0
1652687580000|2022-05-16 07:53:00|10324.95|10324.95|10324.95|10324.95|10324.95|10324.95|10324.95|10324.95|0
1652687600000|2022-05-16 07:53:20|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|0
1652687620000|2022-05-16 07:53:40|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|0
1652687650000|2022-05-16 07:54:10|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|0
1652687660000|2022-05-16 07:54:20|10315.36|10315.36|10315.36|10315.36|10315.36|10315.36|10315.36|10315.36|0
1652687730000|2022-05-16 07:55:30|10317.28|10317.28|10314.07|10314.07|10317.28|10317.28|10314.07|10314.07|0
1652687800000|2022-05-16 07:56:40|10314.82|10314.82|10312.19|10312.19|10314.82|10314.82|10312.19|10312.19|0
1652687940000|2022-05-16 07:59:00|10310.68|10310.68|10310.68|10310.68|10310.68|10310.68|10310.68|10310.68|0
1652687970000|2022-05-16 07:59:30|10311.32|10311.32|10311.32|10311.32|10311.32|10311.32|10311.32|10311.32|0
1652687980000|2022-05-16 07:59:40|10309.82|10309.82|10312.07|10312.07|10312.07|10312.07|10309.82|10309.82|0
1652687990000|2022-05-16 07:59:50|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|0
1652688040000|2022-05-16 08:00:40|10309.13|10309.13|10309.13|10309.13|10309.13|10309.13|10309.13|10309.13|0
1652688120000|2022-05-16 08:02:00|10325.21|10325.21|10325.21|10325.21|10325.21|10325.21|10325.21|10325.21|0
1652688170000|2022-05-16 08:02:50|10327.85|10327.85|10328.81|10328.81|10328.81|10328.81|10325.59|10325.59|0
1652688180000|2022-05-16 08:03:00|10330.45|10330.45|10333.67|10333.67|10333.67|10333.67|10330.45|10330.45|0
1652688270000|2022-05-16 08:04:30|10342.01|10342.01|10347.21|10347.21|10347.21|10347.21|10342.01|10342.01|0
1652688280000|2022-05-16 08:04:40|10348.34|10348.34|10346.84|10346.84|10348.34|10348.34|10346.84|10346.84|0
1652688300000|2022-05-16 08:05:00|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|0
1652688320000|2022-05-16 08:05:20|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|0
1652688390000|2022-05-16 08:06:30|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|0
1652688400000|2022-05-16 08:06:40|10350.22|10350.22|10350.22|10350.22|10350.22|10350.22|10350.22|10350.22|0
1652688420000|2022-05-16 08:07:00|10350.77|10350.77|10353.03|10353.03|10353.03|10353.03|10350.77|10350.77|0
1652688450000|2022-05-16 08:07:30|10354.31|10354.31|10349.22|10349.22|10354.31|10354.31|10349.22|10349.22|0
1652688530000|2022-05-16 08:08:50|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|10348.12|0
1652688580000|2022-05-16 08:09:40|10349.41|10349.41|10349.41|10349.41|10349.41|10349.41|10349.41|10349.41|0
1652688600000|2022-05-16 08:10:00|10348.86|10348.86|10349.41|10349.41|10349.41|10349.41|10348.86|10348.86|0
1652688660000|2022-05-16 08:11:00|10355.84|10355.84|10359.06|10359.06|10359.06|10359.06|10355.84|10355.84|0
1652688710000|2022-05-16 08:11:50|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|10359.61|0
1652688790000|2022-05-16 08:13:10|10361.53|10361.53|10360.25|10360.25|10361.53|10361.53|10360.25|10360.25|0
1652688840000|2022-05-16 08:14:00|10361.53|10361.53|10362.81|10362.81|10362.81|10362.81|10360.89|10360.89|0
1652688850000|2022-05-16 08:14:10|10361.53|10361.53|10367.95|10367.95|10367.95|10367.95|10361.53|10361.53|0
1652688900000|2022-05-16 08:15:00|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|0
1652688930000|2022-05-16 08:15:30|10379.52|10379.52|10378.24|10378.24|10379.52|10379.52|10378.24|10378.24|0
1652688950000|2022-05-16 08:15:50|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|10377.6|0
1652688970000|2022-05-16 08:16:10|10379.24|10379.24|10379.24|10379.24|10379.24|10379.24|10379.24|10379.24|0
1652688980000|2022-05-16 08:16:20|10380.89|10380.89|10380.89|10380.89|10380.89|10380.89|10380.89|10380.89|0
1652689010000|2022-05-16 08:16:50|10387.32|10387.32|10387.32|10387.32|10387.32|10387.32|10387.32|10387.32|0
1652689020000|2022-05-16 08:17:00|10387.87|10387.87|10387.87|10387.87|10387.87|10387.87|10387.87|10387.87|0
1652689050000|2022-05-16 08:17:30|10388.51|10388.51|10388.51|10388.51|10388.51|10388.51|10388.51|10388.51|0
1652689060000|2022-05-16 08:17:40|10394.95|10394.95|10394.95|10394.95|10394.95|10394.95|10394.95|10394.95|0
1652689110000|2022-05-16 08:18:30|10396.23|10396.23|10396.23|10396.23|10396.23|10396.23|10396.23|10396.23|0
1652689130000|2022-05-16 08:18:50|10396.87|10396.87|10398|10398|10398|10398|10396.87|10396.87|0
1652689160000|2022-05-16 08:19:20|10398.76|10398.76|10398.76|10398.76|10398.76|10398.76|10398.76|10398.76|0
1652689170000|2022-05-16 08:19:30|10398|10398|10398|10398|10398|10398|10398|10398|0
1652689200000|2022-05-16 08:20:00|10401.21|10401.21|10401.21|10401.21|10401.21|10401.21|10401.21|10401.21|0
1652689220000|2022-05-16 08:20:20|10402.31|10402.31|10411.32|10411.32|10411.32|10411.32|10401.67|10401.67|0
1652689270000|2022-05-16 08:21:10|10410.77|10410.77|10410.77|10410.77|10410.77|10410.77|10410.77|10410.77|0
1652689320000|2022-05-16 08:22:00|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|0
1652689330000|2022-05-16 08:22:10|10406.8|10406.8|10402.95|10402.95|10406.8|10406.8|10402.95|10402.95|0
1652689360000|2022-05-16 08:22:40|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|0
1652689370000|2022-05-16 08:22:50|10399.56|10399.56|10401.82|10401.82|10401.82|10401.82|10399.56|10399.56|0
1652689420000|2022-05-16 08:23:40|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1652689430000|2022-05-16 08:23:50|10403.26|10403.26|10403.26|10403.26|10403.26|10403.26|10403.26|10403.26|0
1652689450000|2022-05-16 08:24:10|10403.63|10403.63|10403.63|10403.63|10403.63|10403.63|10403.63|10403.63|0
1652689460000|2022-05-16 08:24:20|10404.73|10404.73|10404.73|10404.73|10404.73|10404.73|10404.73|10404.73|0
1652689510000|2022-05-16 08:25:10|10410.51|10410.51|10412.01|10412.01|10412.01|10412.01|10410.51|10410.51|0
1652689620000|2022-05-16 08:27:00|10413.94|10413.94|10414.58|10414.58|10414.58|10414.58|10413.94|10413.94|0
1652689630000|2022-05-16 08:27:10|10417.15|10417.15|10418.43|10418.43|10418.43|10418.43|10417.15|10417.15|0
1652689640000|2022-05-16 08:27:20|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|0
1652689670000|2022-05-16 08:27:50|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|0
1652689680000|2022-05-16 08:28:00|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|0
1652689700000|2022-05-16 08:28:20|10420.26|10420.26|10420.26|10420.26|10420.26|10420.26|10420.26|10420.26|0
1652689720000|2022-05-16 08:28:40|10421.36|10421.36|10421.91|10421.91|10421.91|10421.91|10421.36|10421.36|0
1652689750000|2022-05-16 08:29:10|10421.36|10421.36|10418.83|10418.83|10421.36|10421.36|10418.83|10418.83|0
1652689780000|2022-05-16 08:29:40|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|0
1652689860000|2022-05-16 08:31:00|10420.89|10420.89|10423.9|10423.9|10423.9|10423.9|10420.89|10420.89|0
1652689880000|2022-05-16 08:31:20|10433.55|10433.55|10427.12|10427.12|10433.55|10433.55|10427.12|10427.12|0
1652689920000|2022-05-16 08:32:00|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|0
1652689970000|2022-05-16 08:32:50|10429.68|10429.68|10429.51|10429.51|10429.68|10429.68|10426.94|10426.94|0
1652690120000|2022-05-16 08:35:20|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|0
1652690140000|2022-05-16 08:35:40|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|0
1652690160000|2022-05-16 08:36:00|10433.68|10433.68|10429.16|10429.16|10433.68|10433.68|10429.16|10429.16|0
1652690230000|2022-05-16 08:37:10|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|0
1652690320000|2022-05-16 08:38:40|10431.26|10431.26|10431.26|10431.26|10431.26|10431.26|10431.26|10431.26|0
1652690340000|2022-05-16 08:39:00|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|0
1652690350000|2022-05-16 08:39:10|10435.02|10435.02|10435.02|10435.02|10435.02|10435.02|10435.02|10435.02|0
1652690500000|2022-05-16 08:41:40|10437.59|10437.59|10437.21|10437.21|10437.59|10437.59|10437.21|10437.21|0
1652690530000|2022-05-16 08:42:10|10442.99|10442.99|10444.18|10444.18|10444.18|10444.18|10442.99|10442.99|0
1652690560000|2022-05-16 08:42:40|10440.33|10440.33|10440.33|10440.33|10440.33|10440.33|10440.33|10440.33|0
1652690580000|2022-05-16 08:43:00|10439.78|10439.78|10439.23|10439.23|10439.78|10439.78|10439.23|10439.23|0
1652690600000|2022-05-16 08:43:20|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|0
1652690640000|2022-05-16 08:44:00|10439.14|10439.14|10436.5|10436.5|10439.14|10439.14|10436.5|10436.5|0
1652690690000|2022-05-16 08:44:50|10439.71|10439.71|10439.71|10439.71|10439.71|10439.71|10439.71|10439.71|0
1652690730000|2022-05-16 08:45:30|10436.5|10436.5|10437.14|10437.14|10437.14|10437.14|10436.5|10436.5|0
1652690800000|2022-05-16 08:46:40|10439.07|10439.07|10439.07|10439.07|10439.07|10439.07|10439.07|10439.07|0
1652690860000|2022-05-16 08:47:40|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|0
1652690900000|2022-05-16 08:48:20|10453.82|10453.82|10453.82|10453.82|10453.82|10453.82|10453.82|10453.82|0
1652691090000|2022-05-16 08:51:30|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|0
1652691100000|2022-05-16 08:51:40|10455.65|10455.65|10455.65|10455.65|10455.65|10455.65|10455.65|10455.65|0
1652691190000|2022-05-16 08:53:10|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|0
1652691250000|2022-05-16 08:54:10|10451.13|10451.13|10451.13|10451.13|10451.13|10451.13|10451.13|10451.13|0
1652691260000|2022-05-16 08:54:20|10452.26|10452.26|10452.26|10452.26|10452.26|10452.26|10452.26|10452.26|0
1652691400000|2022-05-16 08:56:40|10447.37|10447.37|10447.37|10447.37|10447.37|10447.37|10447.37|10447.37|0
1652691410000|2022-05-16 08:56:50|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|0
1652691480000|2022-05-16 08:58:00|10448.5|10448.5|10448.5|10448.5|10448.5|10448.5|10448.5|10448.5|0
1652691500000|2022-05-16 08:58:20|10447.95|10447.95|10447.95|10447.95|10447.95|10447.95|10447.95|10447.95|0
1652691530000|2022-05-16 08:58:50|10447.4|10447.4|10447.95|10447.95|10447.95|10447.95|10447.4|10447.4|0
1652691560000|2022-05-16 08:59:20|10451.17|10451.17|10457.6|10457.6|10457.6|10457.6|10451.17|10451.17|0
1652691580000|2022-05-16 08:59:40|10460.99|10460.99|10460.24|10460.24|10460.99|10460.99|10460.24|10460.24|0
1652691600000|2022-05-16 09:00:00|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|0
1652691690000|2022-05-16 09:01:30|10458.9|10458.9|10458.9|10458.9|10458.9|10458.9|10458.9|10458.9|0
1652691700000|2022-05-16 09:01:40|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|10460.79|0
1652691720000|2022-05-16 09:02:00|10461.54|10461.54|10461.54|10461.54|10461.54|10461.54|10461.54|10461.54|0
1652691740000|2022-05-16 09:02:20|10459.66|10459.66|10459.66|10459.66|10459.66|10459.66|10459.66|10459.66|0
1652691750000|2022-05-16 09:02:30|10458.15|10458.15|10458.15|10458.15|10458.15|10458.15|10458.15|10458.15|0
1652691840000|2022-05-16 09:04:00|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|0
1652691930000|2022-05-16 09:05:30|10446.33|10446.33|10446.33|10446.33|10446.33|10446.33|10446.33|10446.33|0
1652692090000|2022-05-16 09:08:10|10443.7|10443.7|10442.57|10442.57|10443.7|10443.7|10442.19|10442.19|0
1652692110000|2022-05-16 09:08:30|10442.02|10442.02|10442.02|10442.02|10442.02|10442.02|10442.02|10442.02|0
1652692120000|2022-05-16 09:08:40|10443.9|10443.9|10444.28|10444.28|10444.28|10444.28|10443.9|10443.9|0
1652692220000|2022-05-16 09:10:20|10441.71|10441.71|10441.71|10441.71|10441.71|10441.71|10441.71|10441.71|0
1652692260000|2022-05-16 09:11:00|10443|10443|10443|10443|10443|10443|10443|10443|0
1652692320000|2022-05-16 09:12:00|10443.64|10443.64|10445.56|10445.56|10445.56|10445.56|10443.64|10443.64|0
1652692430000|2022-05-16 09:13:50|10447.44|10447.44|10447.44|10447.44|10447.44|10447.44|10447.44|10447.44|0
1652692490000|2022-05-16 09:14:50|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|0
1652692520000|2022-05-16 09:15:20|10446.54|10446.54|10446.54|10446.54|10446.54|10446.54|10446.54|10446.54|0
1652692590000|2022-05-16 09:16:30|10446.16|10446.16|10444.65|10444.65|10447.29|10447.29|10444.65|10444.65|0
1652692620000|2022-05-16 09:17:00|10443.01|10443.01|10443.01|10443.01|10443.01|10443.01|10443.01|10443.01|0
1652692690000|2022-05-16 09:18:10|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|10444.93|0
1652692750000|2022-05-16 09:19:10|10443.01|10443.01|10442.37|10442.37|10443.01|10443.01|10442.37|10442.37|0
1652692780000|2022-05-16 09:19:40|10442.74|10442.74|10441.99|10441.99|10442.74|10442.74|10441.24|10441.24|0
1652692800000|2022-05-16 09:20:00|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|0
1652692810000|2022-05-16 09:20:10|10445.2|10445.2|10445.2|10445.2|10445.2|10445.2|10445.2|10445.2|0
1652692820000|2022-05-16 09:20:20|10446.48|10446.48|10445.2|10445.2|10446.48|10446.48|10445.2|10445.2|0
1652692860000|2022-05-16 09:21:00|10444.1|10444.1|10444.1|10444.1|10444.1|10444.1|10444.1|10444.1|0
1652692900000|2022-05-16 09:21:40|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|10444.86|0
1652693090000|2022-05-16 09:24:50|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|0
1652693100000|2022-05-16 09:25:00|10448.38|10448.38|10446.88|10446.88|10448.38|10448.38|10446.88|10446.88|0
1652693130000|2022-05-16 09:25:30|10446.5|10446.5|10444.62|10444.62|10446.5|10446.5|10444.62|10444.62|0
1652693250000|2022-05-16 09:27:30|10425.32|10425.32|10427.09|10427.09|10427.09|10427.09|10425.32|10425.32|0
1652693260000|2022-05-16 09:27:40|10430.3|10430.3|10429.65|10429.65|10430.3|10430.3|10429.65|10429.65|0
1652693270000|2022-05-16 09:27:50|10427.73|10427.73|10427.73|10427.73|10427.73|10427.73|10427.73|10427.73|0
1652693360000|2022-05-16 09:29:20|10426.98|10426.98|10428.48|10428.48|10428.48|10428.48|10426.98|10426.98|0
1652693480000|2022-05-16 09:31:20|10431.05|10431.05|10431.05|10431.05|10431.05|10431.05|10431.05|10431.05|0
1652693510000|2022-05-16 09:31:50|10430.41|10430.41|10430.41|10430.41|10430.41|10430.41|10430.41|10430.41|0
1652693630000|2022-05-16 09:33:50|10430.78|10430.78|10430.78|10430.78|10430.78|10430.78|10430.78|10430.78|0
1652693650000|2022-05-16 09:34:10|10429.65|10429.65|10428.15|10428.15|10429.65|10429.65|10425.16|10425.16|0
1652693660000|2022-05-16 09:34:20|10427.77|10427.77|10426.27|10426.27|10427.77|10427.77|10426.27|10426.27|0
1652693680000|2022-05-16 09:34:40|10429.43|10429.43|10430.56|10430.56|10430.56|10430.56|10429.06|10429.06|0
1652693690000|2022-05-16 09:34:50|10433.95|10433.95|10433.2|10433.2|10433.95|10433.95|10432.44|10432.44|0
1652693700000|2022-05-16 09:35:00|10434.32|10434.32|10433.2|10433.2|10434.32|10434.32|10433.2|10433.2|0
1652693710000|2022-05-16 09:35:10|10432.44|10432.44|10432.07|10432.07|10432.44|10432.44|10432.07|10432.07|0
1652693800000|2022-05-16 09:36:40|10434.63|10434.63|10435.39|10435.39|10436.14|10436.14|10434.63|10434.63|0
1652693980000|2022-05-16 09:39:40|10441.16|10441.16|10442.46|10442.46|10442.46|10442.46|10441.16|10441.16|0
1652693990000|2022-05-16 09:39:50|10446.31|10446.31|10448.88|10448.88|10449.52|10449.52|10446.31|10446.31|0
1652694000000|2022-05-16 09:40:00|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|0
1652694080000|2022-05-16 09:41:20|10451.03|10451.03|10450.27|10450.27|10451.03|10451.03|10450.27|10450.27|0
1652694090000|2022-05-16 09:41:30|10452.2|10452.2|10452.2|10452.2|10452.2|10452.2|10452.2|10452.2|0
1652694100000|2022-05-16 09:41:40|10455.58|10455.58|10455.58|10455.58|10455.58|10455.58|10455.58|10455.58|0
1652694120000|2022-05-16 09:42:00|10453.66|10453.66|10453.66|10453.66|10453.66|10453.66|10453.66|10453.66|0
1652694140000|2022-05-16 09:42:20|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|0
1652694220000|2022-05-16 09:43:40|10444.65|10444.65|10440.79|10440.79|10444.65|10444.65|10440.79|10440.79|0
1652694280000|2022-05-16 09:44:40|10442.72|10442.72|10442.72|10442.72|10442.72|10442.72|10442.72|10442.72|0
1652694290000|2022-05-16 09:44:50|10442.34|10442.34|10441.96|10441.96|10442.34|10442.34|10441.96|10441.96|0
1652694300000|2022-05-16 09:45:00|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|0
1652694350000|2022-05-16 09:45:50|10439.3|10439.3|10439.3|10439.3|10439.3|10439.3|10439.3|10439.3|0
1652694370000|2022-05-16 09:46:10|10437.8|10437.8|10437.8|10437.8|10437.8|10437.8|10437.8|10437.8|0
1652694380000|2022-05-16 09:46:20|10437.05|10437.05|10437.05|10437.05|10437.05|10437.05|10437.05|10437.05|0
1652694440000|2022-05-16 09:47:20|10435.54|10435.54|10434.79|10434.79|10435.54|10435.54|10434.79|10434.79|0
1652694450000|2022-05-16 09:47:30|10437.05|10437.05|10437.05|10437.05|10437.05|10437.05|10437.05|10437.05|0
1652694550000|2022-05-16 09:49:10|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|0
1652694560000|2022-05-16 09:49:20|10425.47|10425.47|10420.98|10420.98|10425.47|10425.47|10420.98|10420.98|0
1652694630000|2022-05-16 09:50:30|10419.05|10419.05|10417.77|10417.77|10419.05|10419.05|10417.77|10417.77|0
1652694840000|2022-05-16 09:54:00|10417.39|10417.39|10415.89|10415.89|10417.39|10417.39|10415.89|10415.89|0
1652694900000|2022-05-16 09:55:00|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|0
1652694920000|2022-05-16 09:55:20|10412.67|10412.67|10412.67|10412.67|10412.67|10412.67|10412.67|10412.67|0
1652695060000|2022-05-16 09:57:40|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|0
1652695090000|2022-05-16 09:58:10|10408.6|10408.6|10408.6|10408.6|10408.6|10408.6|10408.6|10408.6|0
1652695110000|2022-05-16 09:58:30|10397.69|10397.69|10384.82|10384.82|10397.69|10397.69|10384.82|10384.82|0
1652695120000|2022-05-16 09:58:40|10388.04|10388.04|10388.04|10388.04|10388.04|10388.04|10388.04|10388.04|0
1652695130000|2022-05-16 09:58:50|10391.25|10391.25|10391.25|10391.25|10391.25|10391.25|10391.25|10391.25|0
1652695140000|2022-05-16 09:59:00|10390.12|10390.12|10391.25|10391.25|10391.25|10391.25|10390.12|10390.12|0
1652695150000|2022-05-16 09:59:10|10392.38|10392.38|10392.38|10392.38|10392.38|10392.38|10392.38|10392.38|0
1652695200000|2022-05-16 10:00:00|10393.51|10393.51|10394.26|10394.26|10394.26|10394.26|10393.51|10393.51|0
1652695210000|2022-05-16 10:00:10|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|10393.51|0
1652695290000|2022-05-16 10:01:30|10396.72|10396.72|10396.08|10396.08|10396.72|10396.72|10396.08|10396.08|0
1652695360000|2022-05-16 10:02:40|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|0
1652695410000|2022-05-16 10:03:30|10400.87|10400.87|10397.65|10397.65|10400.87|10400.87|10397.65|10397.65|0
1652695450000|2022-05-16 10:04:10|10401.04|10401.04|10401.04|10401.04|10401.04|10401.04|10401.04|10401.04|0
1652695530000|2022-05-16 10:05:30|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|0
1652695560000|2022-05-16 10:06:00|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|0
1652695610000|2022-05-16 10:06:50|10396.55|10396.55|10396.55|10396.55|10396.55|10396.55|10396.55|10396.55|0
1652695650000|2022-05-16 10:07:30|10398.47|10398.47|10395.27|10395.27|10398.47|10398.47|10395.27|10395.27|0
1652695680000|2022-05-16 10:08:00|10393.07|10393.07|10393.07|10393.07|10393.07|10393.07|10393.07|10393.07|0
1652695720000|2022-05-16 10:08:40|10402.72|10402.72|10402.72|10402.72|10402.72|10402.72|10402.72|10402.72|0
1652695930000|2022-05-16 10:12:10|10404.6|10404.6|10404.6|10404.6|10404.6|10404.6|10404.6|10404.6|0
1652695980000|2022-05-16 10:13:00|10403.32|10403.32|10403.32|10403.32|10403.32|10403.32|10403.32|10403.32|0
1652696000000|2022-05-16 10:13:20|10402.04|10402.04|10402.04|10402.04|10402.04|10402.04|10402.04|10402.04|0
1652696020000|2022-05-16 10:13:40|10400.75|10400.75|10400.75|10400.75|10400.75|10400.75|10400.75|10400.75|0
1652696030000|2022-05-16 10:13:50|10401.3|10401.3|10401.3|10401.3|10401.3|10401.3|10401.3|10401.3|0
1652696090000|2022-05-16 10:14:50|10399.11|10399.11|10399.11|10399.11|10399.11|10399.11|10399.11|10399.11|0
1652696100000|2022-05-16 10:15:00|10400.39|10400.39|10400.39|10400.39|10400.39|10400.39|10400.39|10400.39|0
1652696120000|2022-05-16 10:15:20|10399.84|10399.84|10399.57|10399.57|10399.84|10399.84|10399.57|10399.57|0
1652696230000|2022-05-16 10:17:10|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|0
1652696240000|2022-05-16 10:17:20|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|0
1652696270000|2022-05-16 10:17:50|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|0
1652696290000|2022-05-16 10:18:10|10396.11|10396.11|10396.48|10396.48|10396.48|10396.48|10396.11|10396.11|0
1652696300000|2022-05-16 10:18:20|10398.41|10398.41|10400.33|10400.33|10400.33|10400.33|10398.41|10398.41|0
1652696370000|2022-05-16 10:19:30|10402.25|10402.25|10402.25|10402.25|10402.25|10402.25|10402.25|10402.25|0
1652696410000|2022-05-16 10:20:10|10400.33|10400.33|10400.33|10400.33|10400.33|10400.33|10400.33|10400.33|0
1652696530000|2022-05-16 10:22:10|10397.86|10397.86|10397.86|10397.86|10397.86|10397.86|10397.86|10397.86|0
1652696580000|2022-05-16 10:23:00|10399.51|10399.51|10400.06|10400.06|10400.06|10400.06|10399.51|10399.51|0
1652696600000|2022-05-16 10:23:20|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|10402.31|0
1652696730000|2022-05-16 10:25:30|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|0
1652696790000|2022-05-16 10:26:30|10400.39|10400.39|10400.39|10400.39|10400.39|10400.39|10400.39|10400.39|0
1652696820000|2022-05-16 10:27:00|10402.04|10402.04|10402.59|10402.59|10402.59|10402.59|10402.04|10402.04|0
1652696860000|2022-05-16 10:27:40|10402.31|10402.31|10400.67|10400.67|10402.31|10402.31|10400.67|10400.67|0
1652696900000|2022-05-16 10:28:20|10413.54|10413.54|10403.88|10403.88|10413.54|10413.54|10403.88|10403.88|0
1652696910000|2022-05-16 10:28:30|10402.79|10402.79|10399.57|10399.57|10402.79|10402.79|10399.57|10399.57|0
1652696970000|2022-05-16 10:29:30|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|0
1652696980000|2022-05-16 10:29:40|10398.28|10398.28|10402.22|10402.22|10402.22|10402.22|10398.28|10398.28|0
1652697000000|2022-05-16 10:30:00|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|0
1652697060000|2022-05-16 10:31:00|10406.29|10406.29|10406.29|10406.29|10406.29|10406.29|10406.29|10406.29|0
1652697070000|2022-05-16 10:31:10|10406.84|10406.84|10407.11|10407.11|10407.11|10407.11|10406.84|10406.84|0
1652697120000|2022-05-16 10:32:00|10407.49|10407.49|10407.49|10407.49|10407.49|10407.49|10407.49|10407.49|0
1652697170000|2022-05-16 10:32:50|10410.7|10410.7|10417.14|10417.14|10417.14|10417.14|10410.7|10410.7|0
1652697190000|2022-05-16 10:33:10|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|0
1652697220000|2022-05-16 10:33:40|10414.3|10414.3|10411.83|10411.83|10414.3|10414.3|10411.83|10411.83|0
1652697240000|2022-05-16 10:34:00|10413.11|10413.11|10413.11|10413.11|10413.11|10413.11|10413.11|10413.11|0
1652697280000|2022-05-16 10:34:40|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|0
1652697330000|2022-05-16 10:35:30|10414.22|10414.22|10414.22|10414.22|10414.22|10414.22|10414.22|10414.22|0
1652697350000|2022-05-16 10:35:50|10413.09|10413.09|10413.09|10413.09|10413.09|10413.09|10413.09|10413.09|0
1652697360000|2022-05-16 10:36:00|10411.96|10411.96|10411.96|10411.96|10411.96|10411.96|10411.96|10411.96|0
1652697400000|2022-05-16 10:36:40|10412.23|10412.23|10412.23|10412.23|10412.23|10412.23|10412.23|10412.23|0
1652697430000|2022-05-16 10:37:10|10411.68|10411.68|10411.68|10411.68|10411.68|10411.68|10411.68|10411.68|0
1652697440000|2022-05-16 10:37:20|10408.47|10408.47|10408.47|10408.47|10408.47|10408.47|10408.47|10408.47|0
1652697590000|2022-05-16 10:39:50|10406.82|10406.82|10406.82|10406.82|10406.82|10406.82|10406.82|10406.82|0
1652697600000|2022-05-16 10:40:00|10407.92|10407.92|10408.74|10408.74|10408.74|10408.74|10407.92|10407.92|0
1652697790000|2022-05-16 10:43:10|10408.47|10408.47|10408.19|10408.19|10408.47|10408.47|10408.19|10408.19|0
1652697810000|2022-05-16 10:43:30|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|0
1652697960000|2022-05-16 10:46:00|10413.87|10413.87|10420.31|10420.31|10420.31|10420.31|10413.87|10413.87|0
1652698010000|2022-05-16 10:46:50|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|0
1652698040000|2022-05-16 10:47:20|10420.58|10420.58|10420.58|10420.58|10420.58|10420.58|10420.58|10420.58|0
1652698050000|2022-05-16 10:47:30|10423.8|10423.8|10427.02|10427.02|10427.02|10427.02|10423.8|10423.8|0
1652698060000|2022-05-16 10:47:40|10425.92|10425.92|10425.92|10425.92|10425.92|10425.92|10425.92|10425.92|0
1652698080000|2022-05-16 10:48:00|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|0
1652698100000|2022-05-16 10:48:20|10429.62|10429.62|10432.09|10432.09|10432.09|10432.09|10429.62|10429.62|0
1652698120000|2022-05-16 10:48:40|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|0
1652698160000|2022-05-16 10:49:20|10431.82|10431.82|10431.82|10431.82|10431.82|10431.82|10431.82|10431.82|0
1652698190000|2022-05-16 10:49:50|10431.55|10431.55|10431.55|10431.55|10431.55|10431.55|10431.55|10431.55|0
1652698200000|2022-05-16 10:50:00|10430.42|10430.42|10430.42|10430.42|10430.42|10430.42|10430.42|10430.42|0
1652698280000|2022-05-16 10:51:20|10429.13|10429.13|10429.13|10429.13|10429.13|10429.13|10429.13|10429.13|0
1652698290000|2022-05-16 10:51:30|10428.38|10428.38|10427.63|10427.63|10428.38|10428.38|10427.63|10427.63|0
1652698360000|2022-05-16 10:52:40|10430.84|10430.84|10430.84|10430.84|10430.84|10430.84|10430.84|10430.84|0
1652698400000|2022-05-16 10:53:20|10432.48|10432.48|10435.49|10435.49|10435.87|10435.87|10432.48|10432.48|0
1652698410000|2022-05-16 10:53:30|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|10436.04|0
1652698430000|2022-05-16 10:53:50|10436.42|10436.42|10436.42|10436.42|10436.42|10436.42|10436.42|10436.42|0
1652698440000|2022-05-16 10:54:00|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|0
1652698530000|2022-05-16 10:55:30|10438.44|10438.44|10435.96|10435.96|10439.53|10439.53|10435.96|10435.96|0
1652698590000|2022-05-16 10:56:30|10435.14|10435.14|10435.14|10435.14|10435.14|10435.14|10435.14|10435.14|0
1652698620000|2022-05-16 10:57:00|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|10433.26|0
1652698640000|2022-05-16 10:57:20|10423.61|10423.61|10430.04|10430.04|10430.04|10430.04|10423.61|10423.61|0
1652698650000|2022-05-16 10:57:30|10429.4|10429.4|10430.04|10430.04|10430.04|10430.04|10428.76|10428.76|0
1652698680000|2022-05-16 10:58:00|10432.61|10432.61|10430.04|10430.04|10432.61|10432.61|10430.04|10430.04|0
1652698700000|2022-05-16 10:58:20|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|0
1652698710000|2022-05-16 10:58:30|10439.05|10439.05|10439.05|10439.05|10439.05|10439.05|10439.05|10439.05|0
1652698730000|2022-05-16 10:58:50|10438.78|10438.78|10438.78|10438.78|10438.78|10438.78|10438.78|10438.78|0
1652698760000|2022-05-16 10:59:20|10436.14|10436.14|10436.14|10436.14|10436.14|10436.14|10436.14|10436.14|0
1652698770000|2022-05-16 10:59:30|10435.87|10435.87|10435.87|10435.87|10435.87|10435.87|10435.87|10435.87|0
1652698790000|2022-05-16 10:59:50|10434.59|10434.59|10433.94|10433.94|10434.59|10434.59|10433.94|10433.94|0
1652698870000|2022-05-16 11:01:10|10433.67|10433.67|10433.67|10433.67|10433.67|10433.67|10433.67|10433.67|0
1652699020000|2022-05-16 11:03:40|10434.49|10434.49|10434.49|10434.49|10434.49|10434.49|10434.49|10434.49|0
1652699030000|2022-05-16 11:03:50|10433.67|10433.67|10433.12|10433.12|10433.67|10433.67|10433.12|10433.12|0
1652699050000|2022-05-16 11:04:10|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|0
1652699170000|2022-05-16 11:06:10|10433.4|10433.4|10437.25|10437.25|10438.53|10438.53|10433.4|10433.4|0
1652699190000|2022-05-16 11:06:30|10434.68|10434.68|10434.68|10434.68|10434.68|10434.68|10434.68|10434.68|0
1652699200000|2022-05-16 11:06:40|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|0
1652699210000|2022-05-16 11:06:50|10427.6|10427.6|10428.89|10428.89|10428.89|10428.89|10427.6|10427.6|0
1652699270000|2022-05-16 11:07:50|10428.61|10428.61|10428.61|10428.61|10428.61|10428.61|10428.61|10428.61|0
1652699420000|2022-05-16 11:10:20|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|0
1652699430000|2022-05-16 11:10:30|10433.4|10433.4|10436.79|10436.79|10437.25|10437.25|10433.4|10433.4|0
1652699460000|2022-05-16 11:11:00|10434.22|10434.22|10432.3|10432.3|10434.22|10434.22|10432.3|10432.3|0
1652699550000|2022-05-16 11:12:30|10432.02|10432.02|10434.49|10434.49|10434.49|10434.49|10432.02|10432.02|0
1652699590000|2022-05-16 11:13:10|10433.21|10433.21|10432.57|10432.57|10433.21|10433.21|10432.57|10432.57|0
1652699610000|2022-05-16 11:13:30|10430|10430|10427.74|10427.74|10430|10430|10427.74|10427.74|0
1652699750000|2022-05-16 11:15:50|10426.37|10426.37|10426.37|10426.37|10426.37|10426.37|10426.37|10426.37|0
1652699760000|2022-05-16 11:16:00|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|0
1652699850000|2022-05-16 11:17:30|10419.66|10419.66|10419.66|10419.66|10419.66|10419.66|10419.66|10419.66|0
1652699910000|2022-05-16 11:18:30|10419.12|10419.12|10418.84|10418.84|10419.12|10419.12|10418.84|10418.84|0
1652699960000|2022-05-16 11:19:20|10417.47|10417.47|10412.34|10412.34|10417.47|10417.47|10412.34|10412.34|0
1652699970000|2022-05-16 11:19:30|10411.69|10411.69|10411.69|10411.69|10411.69|10411.69|10411.69|10411.69|0
1652700000000|2022-05-16 11:20:00|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|0
1652700010000|2022-05-16 11:20:10|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|0
1652700060000|2022-05-16 11:21:00|10407.78|10407.78|10407.14|10407.14|10407.78|10407.78|10407.14|10407.14|0
1652700070000|2022-05-16 11:21:10|10400.7|10400.7|10400.7|10400.7|10400.7|10400.7|10400.7|10400.7|0
1652700120000|2022-05-16 11:22:00|10400.98|10400.98|10400.98|10400.98|10400.98|10400.98|10400.98|10400.98|0
1652700130000|2022-05-16 11:22:10|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|0
1652700150000|2022-05-16 11:22:30|10403.99|10403.99|10403.99|10403.99|10403.99|10403.99|10403.99|10403.99|0
1652700160000|2022-05-16 11:22:40|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|10404.37|0
1652700260000|2022-05-16 11:24:20|10403.55|10403.55|10400.43|10400.43|10403.55|10403.55|10400.43|10400.43|0
1652700360000|2022-05-16 11:26:00|10404.92|10404.92|10404.92|10404.92|10404.92|10404.92|10404.92|10404.92|0
1652700410000|2022-05-16 11:26:50|10403|10403|10403|10403|10403|10403|10403|10403|0
1652700420000|2022-05-16 11:27:00|10402.36|10402.36|10401.07|10401.07|10402.36|10402.36|10401.07|10401.07|0
1652700500000|2022-05-16 11:28:20|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|0
1652700520000|2022-05-16 11:28:40|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|0
1652700620000|2022-05-16 11:30:20|10396.76|10396.76|10391.98|10391.98|10396.76|10396.76|10391.98|10391.98|0
1652700630000|2022-05-16 11:30:30|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|0
1652700660000|2022-05-16 11:31:00|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|0
1652700750000|2022-05-16 11:32:30|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|0
1652700840000|2022-05-16 11:34:00|10389.59|10389.59|10389.04|10389.04|10389.59|10389.59|10389.04|10389.04|0
1652700850000|2022-05-16 11:34:10|10388.77|10388.77|10388.22|10388.22|10388.77|10388.77|10388.22|10388.22|0
1652700910000|2022-05-16 11:35:10|10385.96|10385.96|10384.83|10384.83|10385.96|10385.96|10384.83|10384.83|0
1652700970000|2022-05-16 11:36:10|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|0
1652701010000|2022-05-16 11:36:50|10382.43|10382.43|10382.43|10382.43|10382.43|10382.43|10382.43|10382.43|0
1652701070000|2022-05-16 11:37:50|10372.78|10372.78|10382.43|10382.43|10382.43|10382.43|10372.78|10372.78|0
1652701130000|2022-05-16 11:38:50|10382.71|10382.71|10384.08|10384.08|10384.08|10384.08|10382.71|10382.71|0
1652701150000|2022-05-16 11:39:10|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|0
1652701170000|2022-05-16 11:39:30|10386.98|10386.98|10386.98|10386.98|10386.98|10386.98|10386.98|10386.98|0
1652701200000|2022-05-16 11:40:00|10386.7|10386.7|10386.7|10386.7|10386.7|10386.7|10386.7|10386.7|0
1652701310000|2022-05-16 11:41:50|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|0
1652701320000|2022-05-16 11:42:00|10385.88|10385.88|10385.88|10385.88|10385.88|10385.88|10385.88|10385.88|0
1652701380000|2022-05-16 11:43:00|10383.96|10383.96|10383.96|10383.96|10383.96|10383.96|10383.96|10383.96|0
1652701390000|2022-05-16 11:43:10|10382.67|10382.67|10382.67|10382.67|10382.67|10382.67|10382.67|10382.67|0
1652701420000|2022-05-16 11:43:40|10382.95|10382.95|10382.95|10382.95|10382.95|10382.95|10382.95|10382.95|0
1652701440000|2022-05-16 11:44:00|10382.67|10382.67|10382.67|10382.67|10382.67|10382.67|10382.67|10382.67|0
1652701520000|2022-05-16 11:45:20|10382.4|10382.4|10382.12|10382.12|10382.4|10382.4|10382.12|10382.12|0
1652701530000|2022-05-16 11:45:30|10378.27|10378.27|10378.27|10378.27|10378.27|10378.27|10378.27|10378.27|0
1652701540000|2022-05-16 11:45:40|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|10379.56|0
1652701560000|2022-05-16 11:46:00|10382.77|10382.77|10384.15|10384.15|10384.15|10384.15|10382.77|10382.77|0
1652701570000|2022-05-16 11:46:10|10380.94|10380.94|10380.3|10380.3|10380.94|10380.94|10380.3|10380.3|0
1652701630000|2022-05-16 11:47:10|10378.37|10378.37|10379.65|10379.65|10379.65|10379.65|10378.37|10378.37|0
1652701660000|2022-05-16 11:47:40|10382.87|10382.87|10382.12|10382.12|10383.25|10383.25|10382.12|10382.12|0
1652701710000|2022-05-16 11:48:30|10381.57|10381.57|10381.57|10381.57|10381.57|10381.57|10381.57|10381.57|0
1652701720000|2022-05-16 11:48:40|10383.83|10383.83|10383.83|10383.83|10383.83|10383.83|10383.83|10383.83|0
1652701810000|2022-05-16 11:50:10|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|0
1652701820000|2022-05-16 11:50:20|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|0
1652701830000|2022-05-16 11:50:30|10385.23|10385.23|10385.23|10385.23|10385.23|10385.23|10385.23|10385.23|0
1652701870000|2022-05-16 11:51:10|10384.68|10384.68|10384.68|10384.68|10384.68|10384.68|10384.68|10384.68|0
1652701880000|2022-05-16 11:51:20|10382.8|10382.8|10382.8|10382.8|10382.8|10382.8|10382.8|10382.8|0
1652701950000|2022-05-16 11:52:30|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|0
1652702010000|2022-05-16 11:53:30|10381.88|10381.88|10380.76|10380.76|10381.88|10381.88|10380.76|10380.76|0
1652702020000|2022-05-16 11:53:40|10380.48|10380.48|10380.48|10380.48|10380.48|10380.48|10380.48|10380.48|0
1652702030000|2022-05-16 11:53:50|10377.26|10377.26|10383.7|10383.7|10383.7|10383.7|10377.26|10377.26|0
1652702040000|2022-05-16 11:54:00|10384.25|10384.25|10384.25|10384.25|10384.25|10384.25|10384.25|10384.25|0
1652702060000|2022-05-16 11:54:20|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|0
1652702070000|2022-05-16 11:54:30|10383.42|10383.42|10383.42|10383.42|10383.42|10383.42|10383.42|10383.42|0
1652702120000|2022-05-16 11:55:20|10384.07|10384.07|10380.85|10380.85|10384.07|10384.07|10380.85|10380.85|0
1652702130000|2022-05-16 11:55:30|10383.87|10383.87|10383.87|10383.87|10383.87|10383.87|10383.87|10383.87|0
1652702140000|2022-05-16 11:55:40|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|0
1652702220000|2022-05-16 11:57:00|10389.65|10389.65|10389.65|10389.65|10389.65|10389.65|10389.65|10389.65|0
1652702240000|2022-05-16 11:57:20|10392.86|10392.86|10392.86|10392.86|10392.86|10392.86|10392.86|10392.86|0
1652702280000|2022-05-16 11:58:00|10405.73|10405.73|10399.29|10399.29|10405.73|10405.73|10399.29|10399.29|0
1652702290000|2022-05-16 11:58:10|10395.44|10395.44|10395.44|10395.44|10395.44|10395.44|10395.44|10395.44|0
1652702330000|2022-05-16 11:58:50|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|0
1652702370000|2022-05-16 11:59:30|10396.27|10396.27|10396.27|10396.27|10396.27|10396.27|10396.27|10396.27|0
1652702390000|2022-05-16 11:59:50|10395.72|10395.72|10394.89|10394.89|10395.72|10395.72|10394.89|10394.89|0
1652702410000|2022-05-16 12:00:10|10391.68|10391.68|10391.68|10391.68|10391.68|10391.68|10391.68|10391.68|0
1652702500000|2022-05-16 12:01:40|10388.46|10388.46|10388.46|10388.46|10388.46|10388.46|10388.46|10388.46|0
1652702520000|2022-05-16 12:02:00|10390.34|10390.34|10390.34|10390.34|10390.34|10390.34|10390.34|10390.34|0
1652702540000|2022-05-16 12:02:20|10387.12|10387.12|10387.12|10387.12|10387.12|10387.12|10387.12|10387.12|0
1652702560000|2022-05-16 12:02:40|10388.41|10388.41|10396.12|10396.12|10396.77|10396.77|10388.41|10388.41|0
1652702730000|2022-05-16 12:05:30|10393.56|10393.56|10393.56|10393.56|10393.56|10393.56|10393.56|10393.56|0
1652702740000|2022-05-16 12:05:40|10395.48|10395.48|10393.23|10393.23|10395.48|10395.48|10392.1|10392.1|0
1652702770000|2022-05-16 12:06:10|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|0
1652702820000|2022-05-16 12:07:00|10391.68|10391.68|10398.74|10398.74|10398.74|10398.74|10391.68|10391.68|0
1652702830000|2022-05-16 12:07:10|10399.28|10399.28|10400.04|10400.04|10400.04|10400.04|10399.28|10399.28|0
1652702950000|2022-05-16 12:09:10|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|0
1652702970000|2022-05-16 12:09:30|10402.69|10402.69|10402.69|10402.69|10402.69|10402.69|10402.69|10402.69|0
1652703200000|2022-05-16 12:13:20|10404.62|10404.62|10404.62|10404.62|10404.62|10404.62|10404.62|10404.62|0
1652703210000|2022-05-16 12:13:30|10405.26|10405.26|10405.26|10405.26|10405.26|10405.26|10405.26|10405.26|0
1652703250000|2022-05-16 12:14:10|10402.69|10402.69|10402.05|10402.05|10402.69|10402.69|10402.05|10402.05|0
1652703320000|2022-05-16 12:15:20|10403.97|10403.97|10403.97|10403.97|10403.97|10403.97|10403.97|10403.97|0
1652703430000|2022-05-16 12:17:10|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|0
1652703530000|2022-05-16 12:18:50|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|10418.49|0
1652703720000|2022-05-16 12:22:00|10417.21|10417.21|10414|10414|10417.21|10417.21|10414|10414|0
1652703730000|2022-05-16 12:22:10|10412.12|10412.12|10409.44|10409.44|10412.12|10412.12|10409.44|10409.44|0
1652703740000|2022-05-16 12:22:20|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|0
1652703790000|2022-05-16 12:23:10|10413.93|10413.93|10417.14|10417.14|10417.14|10417.14|10413.93|10413.93|0
1652703800000|2022-05-16 12:23:20|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|10423.57|0
1652703810000|2022-05-16 12:23:30|10424.21|10424.21|10424.86|10424.86|10424.86|10424.86|10424.21|10424.21|0
1652703820000|2022-05-16 12:23:40|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|0
1652703870000|2022-05-16 12:24:30|10427|10427|10423.79|10423.79|10427|10427|10423.79|10423.79|0
1652703920000|2022-05-16 12:25:20|10433.44|10433.44|10433.44|10433.44|10433.44|10433.44|10433.44|10433.44|0
1652703960000|2022-05-16 12:26:00|10434.27|10434.27|10435.4|10435.4|10435.4|10435.4|10434.27|10434.27|0
1652703990000|2022-05-16 12:26:30|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|0
1652704120000|2022-05-16 12:28:40|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|0
1652704220000|2022-05-16 12:30:20|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|0
1652704280000|2022-05-16 12:31:20|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|0
1652704320000|2022-05-16 12:32:00|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|10429.45|0
1652704400000|2022-05-16 12:33:20|10430.09|10430.09|10430.73|10430.73|10430.73|10430.73|10430.09|10430.09|0
1652704410000|2022-05-16 12:33:30|10431.37|10431.37|10431.37|10431.37|10431.37|10431.37|10431.37|10431.37|0
1652704420000|2022-05-16 12:33:40|10432.13|10432.13|10432.13|10432.13|10432.13|10432.13|10432.13|10432.13|0
1652704430000|2022-05-16 12:33:50|10431.37|10431.37|10431.37|10431.37|10431.37|10431.37|10431.37|10431.37|0
1652704440000|2022-05-16 12:34:00|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|0
1652704510000|2022-05-16 12:35:10|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|0
1652704560000|2022-05-16 12:36:00|10435.43|10435.43|10435.43|10435.43|10435.43|10435.43|10435.43|10435.43|0
1652704690000|2022-05-16 12:38:10|10438|10438|10438|10438|10438|10438|10438|10438|0
1652704960000|2022-05-16 12:42:40|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|0
1652704970000|2022-05-16 12:42:50|10437.45|10437.45|10438.54|10438.54|10438.54|10438.54|10437.45|10437.45|0
1652705080000|2022-05-16 12:44:40|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|0
1652705130000|2022-05-16 12:45:30|10442.89|10442.89|10442.89|10442.89|10442.89|10442.89|10442.89|10442.89|0
1652705320000|2022-05-16 12:48:40|10444.02|10444.02|10444.02|10444.02|10444.02|10444.02|10444.02|10444.02|0
1652705440000|2022-05-16 12:50:40|10446.21|10446.21|10449.43|10449.43|10449.43|10449.43|10446.21|10446.21|0
1652705530000|2022-05-16 12:52:10|10450.56|10450.56|10450.56|10450.56|10450.56|10450.56|10450.56|10450.56|0
1652705640000|2022-05-16 12:54:00|10446.71|10446.71|10446.71|10446.71|10446.71|10446.71|10446.71|10446.71|0
1652705670000|2022-05-16 12:54:30|10444.78|10444.78|10445.43|10445.43|10445.43|10445.43|10444.78|10444.78|0
1652705690000|2022-05-16 12:54:50|10445.97|10445.97|10445.97|10445.97|10445.97|10445.97|10445.97|10445.97|0
1652705710000|2022-05-16 12:55:10|10447.07|10447.07|10447.62|10447.62|10447.62|10447.62|10447.07|10447.07|0
1652705740000|2022-05-16 12:55:40|10448|10448|10448|10448|10448|10448|10448|10448|0
1652705760000|2022-05-16 12:56:00|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|0
1652705860000|2022-05-16 12:57:40|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|0
1652705980000|2022-05-16 12:59:40|10454.53|10454.53|10455.66|10455.66|10455.66|10455.66|10454.53|10454.53|0
1652706000000|2022-05-16 13:00:00|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|0
1652706070000|2022-05-16 13:01:10|10458.88|10458.88|10458.88|10458.88|10458.88|10458.88|10458.88|10458.88|0
1652706100000|2022-05-16 13:01:40|10459.25|10459.25|10459.25|10459.25|10459.25|10459.25|10459.25|10459.25|0
1652706260000|2022-05-16 13:04:20|10460.76|10460.76|10462.64|10462.64|10462.64|10462.64|10460.76|10460.76|0
1652706270000|2022-05-16 13:04:30|10463.28|10463.28|10463.28|10463.28|10463.28|10463.28|10463.28|10463.28|0
1652706280000|2022-05-16 13:04:40|10466.5|10466.5|10466.5|10466.5|10466.5|10466.5|10466.5|10466.5|0
1652706310000|2022-05-16 13:05:10|10463.49|10463.49|10463.49|10463.49|10463.49|10463.49|10463.49|10463.49|0
1652706350000|2022-05-16 13:05:50|10464.99|10464.99|10464.99|10464.99|10464.99|10464.99|10464.99|10464.99|0
1652706390000|2022-05-16 13:06:30|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|10464.35|0
1652706420000|2022-05-16 13:07:00|10457.92|10457.92|10454.7|10454.7|10457.92|10457.92|10454.7|10454.7|0
1652706470000|2022-05-16 13:07:50|10456.63|10456.63|10456.63|10456.63|10456.63|10456.63|10456.63|10456.63|0
1652706560000|2022-05-16 13:09:20|10459.84|10459.84|10459.84|10459.84|10459.84|10459.84|10459.84|10459.84|0
1652706610000|2022-05-16 13:10:10|10461.77|10461.77|10461.77|10461.77|10461.77|10461.77|10461.77|10461.77|0
1652706620000|2022-05-16 13:10:20|10462.41|10462.41|10462.41|10462.41|10462.41|10462.41|10462.41|10462.41|0
1652706640000|2022-05-16 13:10:40|10462.79|10462.79|10462.79|10462.79|10462.79|10462.79|10462.79|10462.79|0
1652706650000|2022-05-16 13:10:50|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|10461.66|0
1652706730000|2022-05-16 13:12:10|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|10459.09|0
1652706780000|2022-05-16 13:13:00|10464.22|10464.22|10464.22|10464.22|10464.22|10464.22|10464.22|10464.22|0
1652706860000|2022-05-16 13:14:20|10463.47|10463.47|10463.47|10463.47|10463.47|10463.47|10463.47|10463.47|0
1652706910000|2022-05-16 13:15:10|10464.76|10464.76|10464.76|10464.76|10464.76|10464.76|10464.76|10464.76|0
1652706960000|2022-05-16 13:16:00|10464.11|10464.11|10462.98|10462.98|10464.11|10464.11|10462.98|10462.98|0
1652706980000|2022-05-16 13:16:20|10464.27|10464.27|10464.27|10464.27|10464.27|10464.27|10464.27|10464.27|0
1652707140000|2022-05-16 13:19:00|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|10451.4|0
1652707190000|2022-05-16 13:19:50|10453.32|10453.32|10453.32|10453.32|10453.32|10453.32|10453.32|10453.32|0
1652707210000|2022-05-16 13:20:10|10456.54|10456.54|10453.98|10453.98|10456.54|10456.54|10453.98|10453.98|0
1652707240000|2022-05-16 13:20:40|10460.41|10460.41|10460.41|10460.41|10460.41|10460.41|10460.41|10460.41|0
1652707340000|2022-05-16 13:22:20|10462.06|10462.06|10462.06|10462.06|10462.06|10462.06|10462.06|10462.06|0
1652707380000|2022-05-16 13:23:00|10460.96|10460.96|10460.96|10460.96|10460.96|10460.96|10460.96|10460.96|0
1652707430000|2022-05-16 13:23:50|10460.41|10460.41|10460.41|10460.41|10460.41|10460.41|10460.41|10460.41|0
1652707470000|2022-05-16 13:24:30|10461.16|10461.16|10461.16|10461.16|10461.16|10461.16|10461.16|10461.16|0
1652707480000|2022-05-16 13:24:40|10460.79|10460.79|10460.03|10460.03|10460.79|10460.79|10460.03|10460.03|0
1652707570000|2022-05-16 13:26:10|10453.6|10453.6|10450.38|10450.38|10453.6|10453.6|10450.38|10450.38|0
1652707600000|2022-05-16 13:26:40|10451.13|10451.13|10451.13|10451.13|10454.35|10454.35|10451.13|10451.13|0
1652707800000|2022-05-16 13:30:00|10451.89|10451.89|10449.05|10449.05|10452.26|10452.26|10449.05|10449.05|0
1652707810000|2022-05-16 13:30:10|10449.42|10449.42|10450.55|10450.55|10450.55|10450.55|10449.42|10449.42|0
1652707850000|2022-05-16 13:30:50|10451.19|10451.19|10451.83|10451.83|10451.83|10451.83|10451.19|10451.19|0
1652707870000|2022-05-16 13:31:10|10455.05|10455.05|10456.47|10456.47|10456.47|10456.47|10451.83|10451.83|0
1652707880000|2022-05-16 13:31:20|10469.34|10469.34|10469.34|10469.34|10469.34|10469.34|10469.34|10469.34|0
1652707890000|2022-05-16 13:31:30|10468.06|10468.06|10468.06|10468.06|10468.06|10468.06|10468.06|10468.06|0
1652707900000|2022-05-16 13:31:40|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|0
1652707990000|2022-05-16 13:33:10|10471.04|10471.04|10474.26|10474.26|10474.26|10474.26|10471.04|10471.04|0
1652708000000|2022-05-16 13:33:20|10474.64|10474.64|10475.19|10475.19|10475.19|10475.19|10474.64|10474.64|0
1652708020000|2022-05-16 13:33:40|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|0
1652708030000|2022-05-16 13:33:50|10472.62|10472.62|10471.98|10471.98|10472.62|10472.62|10471.98|10471.98|0
1652708070000|2022-05-16 13:34:30|10470.05|10470.05|10470.05|10470.05|10470.05|10470.05|10470.05|10470.05|0
1652708080000|2022-05-16 13:34:40|10468.77|10468.77|10470.05|10470.05|10470.05|10470.05|10468.77|10468.77|0
1652708130000|2022-05-16 13:35:30|10471.34|10471.34|10472.62|10472.62|10472.62|10472.62|10471.34|10471.34|0
1652708140000|2022-05-16 13:35:40|10473.37|10473.37|10473.75|10473.75|10473.75|10473.75|10473.37|10473.37|0
1652708170000|2022-05-16 13:36:10|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|10472.1|0
1652708220000|2022-05-16 13:37:00|10473.61|10473.61|10473.61|10473.61|10473.61|10473.61|10473.61|10473.61|0
1652708240000|2022-05-16 13:37:20|10474.36|10474.36|10476.83|10476.83|10476.83|10476.83|10473.61|10473.61|0
1652708280000|2022-05-16 13:38:00|10470.39|10470.39|10476.83|10476.83|10476.83|10476.83|10470.39|10470.39|0
1652708290000|2022-05-16 13:38:10|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|10478.75|0
1652708330000|2022-05-16 13:38:50|10481.97|10481.97|10478.75|10478.75|10481.97|10481.97|10478.75|10478.75|0
1652708340000|2022-05-16 13:39:00|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|0
1652708350000|2022-05-16 13:39:10|10479.39|10479.39|10479.39|10479.39|10479.39|10479.39|10479.39|10479.39|0
1652708370000|2022-05-16 13:39:30|10478.75|10478.75|10476.83|10476.83|10478.75|10478.75|10476.83|10476.83|0
1652708390000|2022-05-16 13:39:50|10486.48|10486.48|10488.73|10488.73|10488.73|10488.73|10486.48|10486.48|0
1652708410000|2022-05-16 13:40:10|10490.02|10490.02|10490.02|10490.02|10490.02|10490.02|10490.02|10490.02|0
1652708450000|2022-05-16 13:40:50|10490.66|10490.66|10490.66|10490.66|10490.66|10490.66|10490.66|10490.66|0
1652708470000|2022-05-16 13:41:10|10488.73|10488.73|10488.73|10488.73|10488.73|10488.73|10488.73|10488.73|0
1652708490000|2022-05-16 13:41:30|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|0
1652708520000|2022-05-16 13:42:00|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|10493.88|0
1652708530000|2022-05-16 13:42:10|10497.1|10497.1|10497.1|10497.1|10497.1|10497.1|10497.1|10497.1|0
1652708540000|2022-05-16 13:42:20|10490.67|10490.67|10490.67|10490.67|10490.67|10490.67|10490.67|10490.67|0
1652708560000|2022-05-16 13:42:40|10491.42|10491.42|10491.42|10491.42|10491.42|10491.42|10491.42|10491.42|0
1652708590000|2022-05-16 13:43:10|10492.17|10492.17|10493.19|10493.19|10493.19|10493.19|10492.17|10492.17|0
1652708620000|2022-05-16 13:43:40|10495.12|10495.12|10493.19|10493.19|10495.12|10495.12|10493.19|10493.19|0
1652708630000|2022-05-16 13:43:50|10495.76|10495.76|10502.81|10502.81|10502.81|10502.81|10495.76|10495.76|0
1652708650000|2022-05-16 13:44:10|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|0
1652708670000|2022-05-16 13:44:30|10498.96|10498.96|10502.17|10502.17|10502.17|10502.17|10498.96|10498.96|0
1652708680000|2022-05-16 13:44:40|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|0
1652708730000|2022-05-16 13:45:30|10495.74|10495.74|10488.94|10488.94|10495.74|10495.74|10488.94|10488.94|0
1652708740000|2022-05-16 13:45:40|10485.72|10485.72|10486.85|10486.85|10486.85|10486.85|10485.72|10485.72|0
1652708750000|2022-05-16 13:45:50|10483.63|10483.63|10483.63|10483.63|10483.63|10483.63|10483.63|10483.63|0
1652708760000|2022-05-16 13:46:00|10482.5|10482.5|10480.62|10480.62|10482.5|10482.5|10480.62|10480.62|0
1652708770000|2022-05-16 13:46:10|10477.4|10477.4|10475.9|10475.9|10477.4|10477.4|10475.9|10475.9|0
1652708780000|2022-05-16 13:46:20|10475.35|10475.35|10470.86|10470.86|10475.35|10475.35|10470.86|10470.86|0
1652708800000|2022-05-16 13:46:40|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|0
1652708810000|2022-05-16 13:46:50|10464.05|10464.05|10464.05|10464.05|10464.05|10464.05|10464.05|10464.05|0
1652708820000|2022-05-16 13:47:00|10464.8|10464.8|10465.18|10465.18|10465.18|10465.18|10464.8|10464.8|0
1652708880000|2022-05-16 13:48:00|10468.39|10468.39|10468.39|10468.39|10468.39|10468.39|10468.39|10468.39|0
1652708890000|2022-05-16 13:48:10|10465.83|10465.83|10467.11|10467.11|10467.11|10467.11|10465.83|10465.83|0
1652708900000|2022-05-16 13:48:20|10464.85|10464.85|10464.85|10464.85|10464.85|10464.85|10464.85|10464.85|0
1652708910000|2022-05-16 13:48:30|10462.22|10462.22|10462.22|10462.22|10462.22|10462.22|10462.22|10462.22|0
1652708920000|2022-05-16 13:48:40|10463.35|10463.35|10464.1|10464.1|10464.1|10464.1|10463.35|10463.35|0
1652708960000|2022-05-16 13:49:20|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|0
1652708980000|2022-05-16 13:49:40|10454.83|10454.83|10453.11|10453.11|10454.83|10454.83|10451.61|10451.61|0
1652709030000|2022-05-16 13:50:30|10456.33|10456.33|10459.55|10459.55|10459.55|10459.55|10456.33|10456.33|0
1652709050000|2022-05-16 13:50:50|10463.4|10463.4|10463.4|10463.4|10463.4|10463.4|10463.4|10463.4|0
1652709080000|2022-05-16 13:51:20|10465.28|10465.28|10465.28|10465.28|10465.28|10465.28|10465.28|10465.28|0
1652709100000|2022-05-16 13:51:40|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|0
1652709160000|2022-05-16 13:52:40|10469.05|10469.05|10469.05|10469.05|10469.05|10469.05|10469.05|10469.05|0
1652709170000|2022-05-16 13:52:50|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|10470.33|0
1652709180000|2022-05-16 13:53:00|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|0
1652709220000|2022-05-16 13:53:40|10471.25|10471.25|10471.25|10471.25|10471.25|10471.25|10471.25|10471.25|0
1652709250000|2022-05-16 13:54:10|10480.9|10480.9|10480.9|10480.9|10480.9|10480.9|10480.9|10480.9|0
1652709280000|2022-05-16 13:54:40|10481.66|10481.66|10482.79|10482.79|10482.79|10482.79|10481.66|10481.66|0
1652709290000|2022-05-16 13:54:50|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|0
1652709300000|2022-05-16 13:55:00|10483.8|10483.8|10487.65|10487.65|10487.65|10487.65|10483.8|10483.8|0
1652709320000|2022-05-16 13:55:20|10486.37|10486.37|10486.37|10486.37|10486.37|10486.37|10486.37|10486.37|0
1652709350000|2022-05-16 13:55:50|10489.59|10489.59|10492.8|10492.8|10492.8|10492.8|10489.59|10489.59|0
1652709360000|2022-05-16 13:56:00|10494.73|10494.73|10497.03|10497.03|10497.03|10497.03|10494.73|10494.73|0
1652709400000|2022-05-16 13:56:40|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|0
1652709410000|2022-05-16 13:56:50|10495.74|10495.74|10495.74|10495.74|10495.74|10495.74|10495.74|10495.74|0
1652709420000|2022-05-16 13:57:00|10497.02|10497.02|10495.52|10495.52|10497.02|10497.02|10495.52|10495.52|0
1652709430000|2022-05-16 13:57:10|10496.8|10496.8|10497.44|10497.44|10498.08|10498.08|10496.8|10496.8|0
1652709460000|2022-05-16 13:57:40|10496.8|10496.8|10496.8|10496.8|10496.8|10496.8|10496.8|10496.8|0
1652709560000|2022-05-16 13:59:20|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|0
1652709580000|2022-05-16 13:59:40|10496.98|10496.98|10494.56|10494.56|10496.98|10496.98|10493.92|10493.92|0
1652709590000|2022-05-16 13:59:50|10496.49|10496.49|10496.49|10496.49|10496.49|10496.49|10496.49|10496.49|0
1652709600000|2022-05-16 14:00:00|10490.06|10490.06|10490.06|10490.06|10496.49|10496.49|10490.06|10490.06|0
1652709610000|2022-05-16 14:00:10|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|10492.62|0
1652709630000|2022-05-16 14:00:30|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|10489.41|0
1652709640000|2022-05-16 14:00:40|10488.12|10488.12|10486.2|10486.2|10488.12|10488.12|10486.2|10486.2|0
1652709660000|2022-05-16 14:01:00|10486.84|10486.84|10486.84|10486.84|10486.84|10486.84|10486.84|10486.84|0
1652709670000|2022-05-16 14:01:10|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|10483.62|0
1652709680000|2022-05-16 14:01:20|10481.05|10481.05|10481.05|10481.05|10481.05|10481.05|10481.05|10481.05|0
1652709690000|2022-05-16 14:01:30|10479.41|10479.41|10478.86|10478.86|10479.41|10479.41|10478.86|10478.86|0
1652709700000|2022-05-16 14:01:40|10479.5|10479.5|10479.5|10479.5|10479.5|10479.5|10479.5|10479.5|0
1652709730000|2022-05-16 14:02:10|10481.01|10481.01|10480.63|10480.63|10481.01|10481.01|10480.63|10480.63|0
1652709740000|2022-05-16 14:02:20|10474.2|10474.2|10474.51|10474.51|10474.51|10474.51|10471.94|10471.94|0
1652709750000|2022-05-16 14:02:30|10471.29|10471.29|10480.94|10480.94|10480.94|10480.94|10471.29|10471.29|0
1652709830000|2022-05-16 14:03:50|10482.82|10482.82|10482.82|10482.82|10482.82|10482.82|10482.82|10482.82|0
1652709840000|2022-05-16 14:04:00|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|0
1652709880000|2022-05-16 14:04:40|10482.82|10482.82|10482.82|10482.82|10482.82|10482.82|10482.82|10482.82|0
1652709900000|2022-05-16 14:05:00|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|10483.2|0
1652709910000|2022-05-16 14:05:10|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|10483.57|0
1652709920000|2022-05-16 14:05:20|10485.5|10485.5|10486.14|10486.14|10486.14|10486.14|10485.5|10485.5|0
1652709930000|2022-05-16 14:05:30|10485.5|10485.5|10487.43|10487.43|10487.43|10487.43|10484.22|10484.22|0
1652709970000|2022-05-16 14:06:10|10488.07|10488.07|10489.36|10489.36|10489.36|10489.36|10488.07|10488.07|0
1652709990000|2022-05-16 14:06:30|10491.28|10491.28|10491.28|10491.28|10491.28|10491.28|10491.28|10491.28|0
1652710010000|2022-05-16 14:06:50|10493.85|10493.85|10502.31|10502.31|10502.31|10502.31|10493.85|10493.85|0
1652710020000|2022-05-16 14:07:00|10502.68|10502.68|10502.31|10502.31|10502.95|10502.95|10502.31|10502.31|0
1652710030000|2022-05-16 14:07:10|10501.66|10501.66|10501.66|10501.66|10501.66|10501.66|10501.66|10501.66|0
1652710040000|2022-05-16 14:07:20|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|0
1652710050000|2022-05-16 14:07:30|10501.66|10501.66|10501.29|10501.29|10501.66|10501.66|10501.29|10501.29|0
1652710090000|2022-05-16 14:08:10|10500|10500|10500|10500|10500|10500|10500|10500|0
1652710100000|2022-05-16 14:08:20|10500.65|10500.65|10501.93|10501.93|10501.93|10501.93|10500.65|10500.65|0
1652710110000|2022-05-16 14:08:30|10500.65|10500.65|10500.65|10500.65|10500.65|10500.65|10500.65|10500.65|0
1652710140000|2022-05-16 14:09:00|10497.43|10497.43|10497.81|10497.81|10498.18|10498.18|10497.43|10497.43|0
1652710150000|2022-05-16 14:09:10|10504.24|10504.24|10504.24|10504.24|10504.24|10504.24|10504.24|10504.24|0
1652710190000|2022-05-16 14:09:50|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|0
1652710200000|2022-05-16 14:10:00|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|0
1652710210000|2022-05-16 14:10:10|10499.1|10499.1|10500.38|10500.38|10500.38|10500.38|10499.1|10499.1|0
1652710220000|2022-05-16 14:10:20|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|10502.95|0
1652710230000|2022-05-16 14:10:30|10506.16|10506.16|10512.6|10512.6|10512.6|10512.6|10506.16|10506.16|0
1652710240000|2022-05-16 14:10:40|10512.97|10512.97|10512.97|10512.97|10512.97|10512.97|10512.97|10512.97|0
1652710270000|2022-05-16 14:11:10|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|10511.05|0
1652710280000|2022-05-16 14:11:20|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|10512.18|0
1652710290000|2022-05-16 14:11:30|10511.43|10511.43|10511.43|10511.43|10511.43|10511.43|10511.43|10511.43|0
1652710340000|2022-05-16 14:12:20|10524.29|10524.29|10524.29|10524.29|10524.29|10524.29|10524.29|10524.29|0
1652710350000|2022-05-16 14:12:30|10525.39|10525.39|10525.39|10525.39|10525.39|10525.39|10525.39|10525.39|0
1652710360000|2022-05-16 14:12:40|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|0
1652710390000|2022-05-16 14:13:10|10526.11|10526.11|10519.04|10519.04|10526.11|10526.11|10519.04|10519.04|0
1652710400000|2022-05-16 14:13:20|10520.32|10520.32|10520.96|10520.96|10520.96|10520.96|10520.32|10520.32|0
1652710460000|2022-05-16 14:14:20|10521.6|10521.6|10522.24|10522.24|10522.24|10522.24|10521.6|10521.6|0
1652710470000|2022-05-16 14:14:30|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|10521.6|0
1652710490000|2022-05-16 14:14:50|10520.32|10520.32|10513.89|10513.89|10520.32|10520.32|10513.89|10513.89|0
1652710500000|2022-05-16 14:15:00|10512.76|10512.76|10514.42|10514.42|10514.42|10514.42|10512.76|10512.76|0
1652710510000|2022-05-16 14:15:10|10517.37|10517.37|10523.8|10523.8|10523.8|10523.8|10517.37|10517.37|0
1652710520000|2022-05-16 14:15:20|10523.16|10523.16|10523.16|10523.16|10523.16|10523.16|10523.16|10523.16|0
1652710530000|2022-05-16 14:15:30|10522.78|10522.78|10522.78|10522.78|10522.78|10522.78|10522.78|10522.78|0
1652710540000|2022-05-16 14:15:40|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|0
1652710560000|2022-05-16 14:16:00|10533.72|10533.72|10534.36|10534.36|10534.36|10534.36|10533.72|10533.72|0
1652710600000|2022-05-16 14:16:40|10542.7|10542.7|10542.7|10542.7|10542.7|10542.7|10542.7|10542.7|0
1652710610000|2022-05-16 14:16:50|10542.06|10542.06|10543.34|10543.34|10543.34|10543.34|10542.06|10542.06|0
1652710620000|2022-05-16 14:17:00|10542.59|10542.59|10541.84|10541.84|10542.59|10542.59|10541.84|10541.84|0
1652710640000|2022-05-16 14:17:20|10540.56|10540.56|10541.2|10541.2|10541.84|10541.84|10540.56|10540.56|0
1652710650000|2022-05-16 14:17:30|10547.63|10547.63|10547.63|10547.63|10547.63|10547.63|10547.63|10547.63|0
1652710670000|2022-05-16 14:17:50|10551.48|10551.48|10546.99|10546.99|10551.48|10551.48|10545.06|10545.06|0
1652710690000|2022-05-16 14:18:10|10547.63|10547.63|10550.84|10550.84|10550.84|10550.84|10547.63|10547.63|0
1652710730000|2022-05-16 14:18:50|10549.56|10549.56|10550.2|10550.2|10550.2|10550.2|10549.56|10549.56|0
1652710740000|2022-05-16 14:19:00|10551.48|10551.48|10552.23|10552.23|10552.23|10552.23|10551.48|10551.48|0
1652710750000|2022-05-16 14:19:10|10552.99|10552.99|10553.63|10553.63|10553.63|10553.63|10551.06|10551.06|0
1652710780000|2022-05-16 14:19:40|10552.99|10552.99|10559.42|10559.42|10559.42|10559.42|10552.99|10552.99|0
1652710790000|2022-05-16 14:19:50|10559.04|10559.04|10559.04|10559.04|10559.04|10559.04|10559.04|10559.04|0
1652710800000|2022-05-16 14:20:00|10559.8|10559.8|10561.72|10561.72|10561.72|10561.72|10559.8|10559.8|0
1652710820000|2022-05-16 14:20:20|10562.1|10562.1|10562.1|10562.1|10562.1|10562.1|10562.1|10562.1|0
1652710840000|2022-05-16 14:20:40|10560.17|10560.17|10562.74|10562.74|10562.74|10562.74|10560.17|10560.17|0
1652710870000|2022-05-16 14:21:10|10560.82|10560.82|10562.74|10562.74|10562.74|10562.74|10560.82|10560.82|0
1652710890000|2022-05-16 14:21:30|10564.02|10564.02|10565.91|10565.91|10565.91|10565.91|10564.02|10564.02|0
1652710920000|2022-05-16 14:22:00|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|0
1652710930000|2022-05-16 14:22:10|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|10567.03|0
1652710950000|2022-05-16 14:22:30|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|10567.79|0
1652710980000|2022-05-16 14:23:00|10567.14|10567.14|10567.14|10567.14|10567.14|10567.14|10567.14|10567.14|0
1652711000000|2022-05-16 14:23:20|10568.43|10568.43|10570.95|10570.95|10570.95|10570.95|10568.43|10568.43|0
1652711020000|2022-05-16 14:23:40|10572.23|10572.23|10572.23|10572.23|10572.23|10572.23|10572.23|10572.23|0
1652711030000|2022-05-16 14:23:50|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|10572.88|0
1652711040000|2022-05-16 14:24:00|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|10573.52|0
1652711050000|2022-05-16 14:24:10|10571.59|10571.59|10570.31|10570.31|10571.59|10571.59|10570.31|10570.31|0
1652711060000|2022-05-16 14:24:20|10572.23|10572.23|10572.88|10572.88|10572.88|10572.88|10572.23|10572.23|0
1652711080000|2022-05-16 14:24:40|10574.38|10574.38|10572.46|10572.46|10574.38|10574.38|10569.89|10569.89|0
1652711090000|2022-05-16 14:24:50|10573.1|10573.1|10571.22|10571.22|10573.1|10573.1|10571.22|10571.22|0
1652711100000|2022-05-16 14:25:00|10572.35|10572.35|10575.56|10575.56|10575.56|10575.56|10572.35|10572.35|0
1652711110000|2022-05-16 14:25:10|10578.78|10578.78|10578.78|10578.78|10578.78|10578.78|10578.78|10578.78|0
1652711130000|2022-05-16 14:25:30|10575.57|10575.57|10577.5|10577.5|10577.5|10577.5|10575.57|10575.57|0
1652711140000|2022-05-16 14:25:40|10574.28|10574.28|10574.28|10574.28|10574.28|10574.28|10574.28|10574.28|0
1652711160000|2022-05-16 14:26:00|10571.71|10571.71|10573.64|10573.64|10573.64|10573.64|10571.71|10571.71|0
1652711190000|2022-05-16 14:26:30|10573|10573|10571.11|10571.11|10573|10573|10571.11|10571.11|0
1652711200000|2022-05-16 14:26:40|10570.74|10570.74|10571.49|10571.49|10571.49|10571.49|10570.74|10570.74|0
1652711220000|2022-05-16 14:27:00|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|0
1652711310000|2022-05-16 14:28:30|10581.78|10581.78|10581.78|10581.78|10581.78|10581.78|10581.78|10581.78|0
1652711340000|2022-05-16 14:29:00|10582.16|10582.16|10579.59|10579.59|10582.16|10582.16|10579.59|10579.59|0
1652711350000|2022-05-16 14:29:10|10579.04|10579.04|10581.61|10581.61|10581.61|10581.61|10579.04|10579.04|0
1652711380000|2022-05-16 14:29:40|10582.89|10582.89|10589.71|10589.71|10589.71|10589.71|10582.89|10582.89|0
1652711390000|2022-05-16 14:29:50|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|0
1652711420000|2022-05-16 14:30:20|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|0
1652711470000|2022-05-16 14:31:10|10590.71|10590.71|10591.26|10591.26|10591.26|10591.26|10590.71|10590.71|0
1652711490000|2022-05-16 14:31:30|10590.16|10590.16|10590.16|10590.16|10590.16|10590.16|10590.16|10590.16|0
1652711500000|2022-05-16 14:31:40|10591.44|10591.44|10591.44|10591.44|10591.44|10591.44|10591.44|10591.44|0
1652711520000|2022-05-16 14:32:00|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|10585.01|0
1652711530000|2022-05-16 14:32:10|10575.36|10575.36|10571.51|10571.51|10575.36|10575.36|10571.51|10571.51|0
1652711540000|2022-05-16 14:32:20|10570.96|10570.96|10571.6|10571.6|10571.6|10571.6|10570.96|10570.96|0
1652711560000|2022-05-16 14:32:40|10578.04|10578.04|10578.04|10578.04|10578.04|10578.04|10578.04|10578.04|0
1652711590000|2022-05-16 14:33:10|10579.96|10579.96|10579.96|10579.96|10579.96|10579.96|10579.96|10579.96|0
1652711600000|2022-05-16 14:33:20|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|10573.53|0
1652711620000|2022-05-16 14:33:40|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|10571.27|0
1652711630000|2022-05-16 14:33:50|10570.72|10570.72|10571.27|10571.27|10571.27|10571.27|10570.72|10570.72|0
1652711650000|2022-05-16 14:34:10|10568.05|10568.05|10562.95|10562.95|10568.05|10568.05|10562.95|10562.95|0
1652711690000|2022-05-16 14:34:50|10564.24|10564.24|10563.69|10563.69|10564.24|10564.24|10563.69|10563.69|0
1652711710000|2022-05-16 14:35:10|10570.12|10570.12|10570.12|10570.12|10570.12|10570.12|10570.12|10570.12|0
1652711720000|2022-05-16 14:35:20|10573.34|10573.34|10573.34|10573.34|10573.34|10573.34|10573.34|10573.34|0
1652711740000|2022-05-16 14:35:40|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|10579.77|0
1652711750000|2022-05-16 14:35:50|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|0
1652711780000|2022-05-16 14:36:20|10581.15|10581.15|10581.15|10581.15|10581.15|10581.15|10581.15|10581.15|0
1652711790000|2022-05-16 14:36:30|10582.43|10582.43|10583.53|10583.53|10583.53|10583.53|10582.43|10582.43|0
1652711810000|2022-05-16 14:36:50|10584.28|10584.28|10585.57|10585.57|10585.57|10585.57|10584.28|10584.28|0
1652711840000|2022-05-16 14:37:20|10582.36|10582.36|10582.36|10582.36|10582.36|10582.36|10581.07|10581.07|0
1652711860000|2022-05-16 14:37:40|10583.86|10583.86|10584.24|10584.24|10584.24|10584.24|10583.86|10583.86|0
1652711870000|2022-05-16 14:37:50|10582.96|10582.96|10582.96|10582.96|10582.96|10582.96|10582.96|10582.96|0
1652711880000|2022-05-16 14:38:00|10581.67|10581.67|10573.3|10573.3|10581.67|10581.67|10568.8|10568.8|0
1652711890000|2022-05-16 14:38:10|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|0
1652711900000|2022-05-16 14:38:20|10577|10577|10577|10577|10577|10577|10577|10577|0
1652711940000|2022-05-16 14:39:00|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|10578.28|0
1652711960000|2022-05-16 14:39:20|10579.04|10579.04|10579.04|10579.04|10579.04|10579.04|10579.04|10579.04|0
1652711970000|2022-05-16 14:39:30|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|0
1652711980000|2022-05-16 14:39:40|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|10586.22|0
1652711990000|2022-05-16 14:39:50|10583.01|10583.01|10586.22|10586.22|10586.22|10586.22|10583.01|10583.01|0
1652712030000|2022-05-16 14:40:30|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|0
1652712060000|2022-05-16 14:41:00|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|10583.76|0
1652712080000|2022-05-16 14:41:20|10584.13|10584.13|10584.13|10584.13|10584.13|10584.13|10584.13|10584.13|0
1652712120000|2022-05-16 14:42:00|10585.26|10585.26|10585.26|10585.26|10585.26|10585.26|10585.26|10585.26|0
1652712150000|2022-05-16 14:42:30|10586.55|10586.55|10589.76|10589.76|10589.76|10589.76|10586.55|10586.55|0
1652712170000|2022-05-16 14:42:50|10591.69|10591.69|10591.69|10591.69|10591.69|10591.69|10591.69|10591.69|0
1652712180000|2022-05-16 14:43:00|10598.11|10598.11|10597.46|10597.46|10600.67|10600.67|10597.46|10597.46|0
1652712200000|2022-05-16 14:43:20|10595.54|10595.54|10595.54|10595.54|10595.54|10595.54|10595.54|10595.54|0
1652712240000|2022-05-16 14:44:00|10594.9|10594.9|10593.39|10593.39|10594.9|10594.9|10593.39|10593.39|0
1652712250000|2022-05-16 14:44:10|10592.26|10592.26|10592.26|10592.26|10592.26|10592.26|10592.26|10592.26|0
1652712260000|2022-05-16 14:44:20|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|10591.51|0
1652712270000|2022-05-16 14:44:30|10590.01|10590.01|10590.01|10590.01|10590.01|10590.01|10590.01|10590.01|0
1652712280000|2022-05-16 14:44:40|10589.63|10589.63|10588.35|10588.35|10589.63|10589.63|10588.35|10588.35|0
1652712300000|2022-05-16 14:45:00|10589.63|10589.63|10590.27|10590.27|10590.27|10590.27|10589.63|10589.63|0
1652712330000|2022-05-16 14:45:30|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|0
1652712340000|2022-05-16 14:45:40|10588.83|10588.83|10585.62|10585.62|10588.83|10588.83|10585.62|10585.62|0
1652712380000|2022-05-16 14:46:20|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|0
1652712390000|2022-05-16 14:46:30|10585.63|10585.63|10585.63|10585.63|10585.63|10585.63|10585.63|10585.63|0
1652712430000|2022-05-16 14:47:10|10582.41|10582.41|10582.41|10582.41|10582.41|10582.41|10582.41|10582.41|0
1652712440000|2022-05-16 14:47:20|10583.05|10583.05|10583.05|10583.05|10583.05|10583.05|10583.05|10583.05|0
1652712550000|2022-05-16 14:49:10|10580.47|10580.47|10580.47|10580.47|10580.47|10580.47|10580.47|10580.47|0
1652712590000|2022-05-16 14:49:50|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|0
1652712600000|2022-05-16 14:50:00|10567.61|10567.61|10565.72|10565.72|10567.61|10567.61|10565.72|10565.72|0
1652712620000|2022-05-16 14:50:20|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|10568.93|0
1652712630000|2022-05-16 14:50:30|10571.5|10571.5|10571.5|10571.5|10571.5|10571.5|10571.5|10571.5|0
1652712640000|2022-05-16 14:50:40|10573|10573|10573|10573|10573|10573|10573|10573|0
1652712650000|2022-05-16 14:50:50|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|10574.1|0
1652712660000|2022-05-16 14:51:00|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|10574.65|0
1652712670000|2022-05-16 14:51:10|10571.43|10571.43|10570.68|10570.68|10571.81|10571.81|10570.68|10570.68|0
1652712680000|2022-05-16 14:51:20|10577.11|10577.11|10579.68|10579.68|10579.68|10579.68|10577.11|10577.11|0
1652712690000|2022-05-16 14:51:30|10582.9|10582.9|10584.03|10584.03|10584.03|10584.03|10582.9|10582.9|0
1652712710000|2022-05-16 14:51:50|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|10580.18|0
1652712720000|2022-05-16 14:52:00|10579.54|10579.54|10579.54|10579.54|10579.54|10579.54|10579.54|10579.54|0
1652712740000|2022-05-16 14:52:20|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|10576.53|0
1652712750000|2022-05-16 14:52:30|10579.74|10579.74|10583.88|10583.88|10583.88|10583.88|10579.74|10579.74|0
1652712780000|2022-05-16 14:53:00|10585.17|10585.17|10585.17|10585.17|10585.17|10585.17|10585.17|10585.17|0
1652712790000|2022-05-16 14:53:10|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|10587.73|0
1652712810000|2022-05-16 14:53:30|10586.45|10586.45|10581.31|10581.31|10586.45|10586.45|10581.31|10581.31|0
1652712850000|2022-05-16 14:54:10|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|0
1652712870000|2022-05-16 14:54:30|10583.13|10583.13|10582|10582|10583.13|10583.13|10582|10582|0
1652712880000|2022-05-16 14:54:40|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|0
1652712920000|2022-05-16 14:55:20|10578.41|10578.41|10581.62|10581.62|10581.62|10581.62|10578.41|10578.41|0
1652712950000|2022-05-16 14:55:50|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|10581.25|0
1652712980000|2022-05-16 14:56:20|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|10574.81|0
1652713110000|2022-05-16 14:58:30|10575.94|10575.94|10575.94|10575.94|10575.94|10575.94|10575.94|10575.94|0
1652713200000|2022-05-16 15:00:00|10572.73|10572.73|10572.73|10572.73|10572.73|10572.73|10572.73|10572.73|0
1652713210000|2022-05-16 15:00:10|10571.44|10571.44|10572.73|10572.73|10572.73|10572.73|10571.44|10571.44|0
1652713230000|2022-05-16 15:00:30|10572.08|10572.08|10568.87|10568.87|10572.08|10572.08|10568.87|10568.87|0
1652713240000|2022-05-16 15:00:40|10570.79|10570.79|10572.3|10572.3|10572.94|10572.94|10570.79|10570.79|0
1652713250000|2022-05-16 15:00:50|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|10571.54|0
1652713260000|2022-05-16 15:01:00|10573.77|10573.77|10576.99|10576.99|10576.99|10576.99|10573.77|10573.77|0
1652713270000|2022-05-16 15:01:10|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|0
1652713300000|2022-05-16 15:01:40|10583.05|10583.05|10583.05|10583.05|10583.05|10583.05|10583.05|10583.05|0
1652713310000|2022-05-16 15:01:50|10583.59|10583.59|10584.69|10584.69|10584.69|10584.69|10583.59|10583.59|0
1652713320000|2022-05-16 15:02:00|10585.97|10585.97|10586.62|10586.62|10586.62|10586.62|10585.97|10585.97|0
1652713330000|2022-05-16 15:02:10|10585.33|10585.33|10585.33|10585.33|10585.33|10585.33|10585.33|10585.33|0
1652713340000|2022-05-16 15:02:20|10586.09|10586.09|10583.83|10583.83|10586.09|10586.09|10583.83|10583.83|0
1652713350000|2022-05-16 15:02:30|10582.54|10582.54|10580.88|10580.88|10582.54|10582.54|10580.88|10580.88|0
1652713380000|2022-05-16 15:03:00|10581.26|10581.26|10582.77|10582.77|10582.77|10582.77|10581.26|10581.26|0
1652713390000|2022-05-16 15:03:10|10583.89|10583.89|10577.46|10577.46|10583.89|10583.89|10577.46|10577.46|0
1652713400000|2022-05-16 15:03:20|10578.1|10578.1|10581.32|10581.32|10581.32|10581.32|10578.1|10578.1|0
1652713460000|2022-05-16 15:04:20|10587.11|10587.11|10587.28|10587.28|10587.28|10587.28|10587.11|10587.11|0
1652713470000|2022-05-16 15:04:30|10584.06|10584.06|10584.06|10584.06|10584.06|10584.06|10584.06|10584.06|0
1652713510000|2022-05-16 15:05:10|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|0
1652713530000|2022-05-16 15:05:30|10581.5|10581.5|10579.99|10579.99|10581.5|10581.5|10579.99|10579.99|0
1652713540000|2022-05-16 15:05:40|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|10580.74|0
1652713560000|2022-05-16 15:06:00|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|10581.5|0
1652713570000|2022-05-16 15:06:10|10580.85|10580.85|10580.85|10580.85|10580.85|10580.85|10580.85|10580.85|0
1652713600000|2022-05-16 15:06:40|10578.93|10578.93|10578.93|10578.93|10578.93|10578.93|10578.93|10578.93|0
1652713630000|2022-05-16 15:07:10|10577.8|10577.8|10576.52|10576.52|10577.8|10577.8|10576.52|10576.52|0
1652713640000|2022-05-16 15:07:20|10577.27|10577.27|10577.52|10577.52|10577.52|10577.52|10575.59|10575.59|0
1652713680000|2022-05-16 15:08:00|10580.73|10580.73|10580.73|10580.73|10580.73|10580.73|10580.73|10580.73|0
1652713690000|2022-05-16 15:08:10|10579.64|10579.64|10578.35|10578.35|10579.64|10579.64|10578.35|10578.35|0
1652713700000|2022-05-16 15:08:20|10577.71|10577.71|10578.35|10578.35|10578.35|10578.35|10577.71|10577.71|0
1652713750000|2022-05-16 15:09:10|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|0
1652713810000|2022-05-16 15:10:10|10577.87|10577.87|10574.65|10574.65|10577.87|10577.87|10574.65|10574.65|0
1652713830000|2022-05-16 15:10:30|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|0
1652713840000|2022-05-16 15:10:40|10572.72|10572.72|10572.72|10572.72|10572.72|10572.72|10572.72|10572.72|0
1652713850000|2022-05-16 15:10:50|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|10574.01|0
1652713910000|2022-05-16 15:11:50|10577.22|10577.22|10577.22|10577.22|10577.22|10577.22|10577.22|10577.22|0
1652714000000|2022-05-16 15:13:20|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|0
1652714010000|2022-05-16 15:13:30|10569.51|10569.51|10573.37|10573.37|10573.37|10573.37|10569.51|10569.51|0
1652714020000|2022-05-16 15:13:40|10572.27|10572.27|10571.72|10571.72|10572.27|10572.27|10571.72|10571.72|0
1652714030000|2022-05-16 15:13:50|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|0
1652714060000|2022-05-16 15:14:20|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|10569.79|0
1652714070000|2022-05-16 15:14:30|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|0
1652714100000|2022-05-16 15:15:00|10569.26|10569.26|10569.26|10569.26|10569.26|10569.26|10569.26|10569.26|0
1652714120000|2022-05-16 15:15:20|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|10569.64|0
1652714130000|2022-05-16 15:15:30|10570.02|10570.02|10570.02|10570.02|10570.02|10570.02|10570.02|10570.02|0
1652714140000|2022-05-16 15:15:40|10570.66|10570.66|10571.3|10571.3|10571.3|10571.3|10570.66|10570.66|0
1652714150000|2022-05-16 15:15:50|10572.58|10572.58|10573.34|10573.34|10573.34|10573.34|10572.58|10572.58|0
1652714160000|2022-05-16 15:16:00|10573.98|10573.98|10575.26|10575.26|10575.26|10575.26|10573.98|10573.98|0
1652714170000|2022-05-16 15:16:10|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|0
1652714200000|2022-05-16 15:16:40|10568.83|10568.83|10570.95|10570.95|10570.95|10570.95|10567.73|10567.73|0
1652714230000|2022-05-16 15:17:10|10564.51|10564.51|10564.51|10564.51|10564.51|10564.51|10564.51|10564.51|0
1652714240000|2022-05-16 15:17:20|10563.87|10563.87|10563.87|10563.87|10563.87|10563.87|10563.87|10563.87|0
1652714270000|2022-05-16 15:17:50|10567.09|10567.09|10570.31|10570.31|10570.31|10570.31|10567.09|10567.09|0
1652714300000|2022-05-16 15:18:20|10569.18|10569.18|10569.18|10569.18|10569.18|10569.18|10569.18|10569.18|0
1652714310000|2022-05-16 15:18:30|10562.74|10562.74|10563.49|10563.49|10563.49|10563.49|10562.74|10562.74|0
1652714360000|2022-05-16 15:19:20|10563.87|10563.87|10565.36|10565.36|10565.91|10565.91|10563.87|10563.87|0
1652714390000|2022-05-16 15:19:50|10564.07|10564.07|10564.07|10564.07|10564.07|10564.07|10564.07|10564.07|0
1652714400000|2022-05-16 15:20:00|10563.32|10563.32|10563.32|10563.32|10563.32|10563.32|10563.32|10563.32|0
1652714420000|2022-05-16 15:20:20|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|0
1652714470000|2022-05-16 15:21:10|10556.89|10556.89|10556.89|10556.89|10556.89|10556.89|10556.89|10556.89|0
1652714500000|2022-05-16 15:21:40|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|10560.11|0
1652714510000|2022-05-16 15:21:50|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|0
1652714540000|2022-05-16 15:22:20|10560.86|10560.86|10561.23|10561.23|10561.23|10561.23|10560.86|10560.86|0
1652714550000|2022-05-16 15:22:30|10562.52|10562.52|10562.52|10562.52|10562.52|10562.52|10562.52|10562.52|0
1652714580000|2022-05-16 15:23:00|10559.3|10559.3|10562.52|10562.52|10562.52|10562.52|10559.3|10559.3|0
1652714590000|2022-05-16 15:23:10|10561.88|10561.88|10559.3|10559.3|10561.88|10561.88|10558.66|10558.66|0
1652714610000|2022-05-16 15:23:30|10559.94|10559.94|10559.94|10559.94|10559.94|10559.94|10559.94|10559.94|0
1652714640000|2022-05-16 15:24:00|10559.15|10559.15|10559.15|10559.15|10559.15|10559.15|10559.15|10559.15|0
1652714650000|2022-05-16 15:24:10|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|10555.93|0
1652714660000|2022-05-16 15:24:20|10557.21|10557.21|10555.33|10555.33|10557.21|10557.21|10555.33|10555.33|0
1652714670000|2022-05-16 15:24:30|10554.05|10554.05|10553.41|10553.41|10554.05|10554.05|10553.41|10553.41|0
1652714680000|2022-05-16 15:24:40|10552.76|10552.76|10552.76|10552.76|10552.76|10552.76|10552.76|10552.76|0
1652714700000|2022-05-16 15:25:00|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|0
1652714710000|2022-05-16 15:25:10|10552.99|10552.99|10552.99|10552.99|10552.99|10552.99|10552.99|10552.99|0
1652714750000|2022-05-16 15:25:50|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|0
1652714760000|2022-05-16 15:26:00|10552.72|10552.72|10552.72|10552.72|10552.72|10552.72|10552.72|10552.72|0
1652714770000|2022-05-16 15:26:10|10551.44|10551.44|10551.44|10551.44|10551.44|10551.44|10551.44|10551.44|0
1652714790000|2022-05-16 15:26:30|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|10553.36|0
1652714800000|2022-05-16 15:26:40|10556.58|10556.58|10556.58|10556.58|10556.58|10556.58|10556.58|10556.58|0
1652714810000|2022-05-16 15:26:50|10557.86|10557.86|10558.5|10558.5|10558.5|10558.5|10557.86|10557.86|0
1652714820000|2022-05-16 15:27:00|10559.15|10559.15|10558.5|10558.5|10560.43|10560.43|10558.5|10558.5|0
1652714830000|2022-05-16 15:27:10|10557.86|10557.86|10556.77|10556.77|10557.86|10557.86|10556.77|10556.77|0
1652714840000|2022-05-16 15:27:20|10555.26|10555.26|10553.34|10553.34|10555.26|10555.26|10553.34|10553.34|0
1652714850000|2022-05-16 15:27:30|10552.58|10552.58|10552.96|10552.96|10552.96|10552.96|10551.83|10551.83|0
1652714860000|2022-05-16 15:27:40|10550.39|10550.39|10551.03|10551.03|10551.03|10551.03|10550.39|10550.39|0
1652714870000|2022-05-16 15:27:50|10550.39|10550.39|10551.68|10551.68|10551.68|10551.68|10550.39|10550.39|0
1652714880000|2022-05-16 15:28:00|10551.03|10551.03|10552.32|10552.32|10552.96|10552.96|10551.03|10551.03|0
1652714890000|2022-05-16 15:28:10|10552.96|10552.96|10552.96|10552.96|10552.96|10552.96|10552.96|10552.96|0
1652714900000|2022-05-16 15:28:20|10554.24|10554.24|10554.24|10554.24|10554.24|10554.24|10554.24|10554.24|0
1652714910000|2022-05-16 15:28:30|10552.32|10552.32|10553.6|10553.6|10553.6|10553.6|10552.32|10552.32|0
1652714950000|2022-05-16 15:29:10|10552.32|10552.32|10552.32|10552.32|10552.32|10552.32|10552.32|10552.32|0
1652714970000|2022-05-16 15:29:30|10551.56|10551.56|10551.56|10551.56|10551.56|10551.56|10551.56|10551.56|0
1652714980000|2022-05-16 15:29:40|10550.44|10550.44|10544.01|10544.01|10550.44|10550.44|10544.01|10544.01|0
1652714990000|2022-05-16 15:29:50|10545.29|10545.29|10543.9|10543.9|10548.5|10548.5|10543.26|10543.26|0
1652771770000|2022-05-17 07:16:10|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|0
1652771780000|2022-05-17 07:16:20|10617.57|10617.57|10624.01|10624.01|10624.01|10624.01|10617.57|10617.57|0
1652771820000|2022-05-17 07:17:00|10618.87|10618.87|10618.87|10618.87|10618.87|10618.87|10618.87|10618.87|0
1652771870000|2022-05-17 07:17:50|10625.93|10625.93|10629.14|10629.14|10629.14|10629.14|10625.93|10625.93|0
1652771880000|2022-05-17 07:18:00|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|10635.57|0
1652771890000|2022-05-17 07:18:10|10634.07|10634.07|10631.5|10631.5|10634.07|10634.07|10631.5|10631.5|0
1652771900000|2022-05-17 07:18:20|10625.07|10625.07|10631.5|10631.5|10631.5|10631.5|10625.07|10625.07|0
1652771950000|2022-05-17 07:19:10|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|0
1652772010000|2022-05-17 07:20:10|10634.08|10634.08|10631.51|10631.51|10634.08|10634.08|10631.51|10631.51|0
1652772060000|2022-05-17 07:21:00|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|10618.64|0
1652772120000|2022-05-17 07:22:00|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|10612.87|0
1652772180000|2022-05-17 07:23:00|10606.43|10606.43|10608.69|10608.69|10608.69|10608.69|10606.43|10606.43|0
1652772190000|2022-05-17 07:23:10|10609.07|10609.07|10609.07|10609.07|10609.07|10609.07|10609.07|10609.07|0
1652772220000|2022-05-17 07:23:40|10610.95|10610.95|10610.95|10610.95|10610.95|10610.95|10610.95|10610.95|0
1652772230000|2022-05-17 07:23:50|10623.82|10623.82|10623.82|10623.82|10623.82|10623.82|10623.82|10623.82|0
1652772250000|2022-05-17 07:24:10|10626.83|10626.83|10625.7|10625.7|10626.83|10626.83|10625.7|10625.7|0
1652772270000|2022-05-17 07:24:30|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|10627.2|0
1652772320000|2022-05-17 07:25:20|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|0
1652772370000|2022-05-17 07:26:10|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|10629.06|0
1652772380000|2022-05-17 07:26:20|10629.44|10629.44|10627.56|10627.56|10629.44|10629.44|10627.56|10627.56|0
1652772400000|2022-05-17 07:26:40|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|10631.7|0
1652772420000|2022-05-17 07:27:00|10628.48|10628.48|10628.48|10628.48|10628.48|10628.48|10628.48|10628.48|0
1652772450000|2022-05-17 07:27:30|10627.2|10627.2|10624.94|10624.94|10627.2|10627.2|10624.94|10624.94|0
1652772520000|2022-05-17 07:28:40|10612.07|10612.07|10612.07|10612.07|10612.07|10612.07|10612.07|10612.07|0
1652772540000|2022-05-17 07:29:00|10606.94|10606.94|10610.14|10610.14|10610.14|10610.14|10606.94|10606.94|0
1652772570000|2022-05-17 07:29:30|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|10613.99|0
1652772610000|2022-05-17 07:30:10|10612.71|10612.71|10612.71|10612.71|10612.71|10612.71|10612.71|10612.71|0
1652772630000|2022-05-17 07:30:30|10610.79|10610.79|10610.79|10610.79|10610.79|10610.79|10610.79|10610.79|0
1652772650000|2022-05-17 07:30:50|10607.02|10607.02|10600.59|10600.59|10607.02|10607.02|10600.59|10600.59|0
1652772660000|2022-05-17 07:31:00|10607.02|10607.02|10607.66|10607.66|10607.66|10607.66|10607.02|10607.02|0
1652772700000|2022-05-17 07:31:40|10604.45|10604.45|10604.45|10604.45|10604.45|10604.45|10604.45|10604.45|0
1652772790000|2022-05-17 07:33:10|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|10600.68|0
1652772800000|2022-05-17 07:33:20|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|10605.82|0
1652772830000|2022-05-17 07:33:50|10601.68|10601.68|10601.68|10601.68|10601.68|10601.68|10601.68|10601.68|0
1652772840000|2022-05-17 07:34:00|10595.24|10595.24|10595.24|10595.24|10595.24|10595.24|10595.24|10595.24|0
1652772850000|2022-05-17 07:34:10|10596.37|10596.37|10596.37|10596.37|10596.37|10596.37|10596.37|10596.37|0
1652772880000|2022-05-17 07:34:40|10594.87|10594.87|10594.87|10594.87|10594.87|10594.87|10594.87|10594.87|0
1652773040000|2022-05-17 07:37:20|10596|10596|10601.64|10601.64|10601.64|10601.64|10596|10596|0
1652773050000|2022-05-17 07:37:30|10601|10601|10606.78|10606.78|10606.78|10606.78|10601|10601|0
1652773120000|2022-05-17 07:38:40|10615.12|10615.12|10615.12|10615.12|10615.12|10615.12|10615.12|10615.12|0
1652773130000|2022-05-17 07:38:50|10612.55|10612.55|10615.12|10615.12|10615.12|10615.12|10612.55|10612.55|0
1652773180000|2022-05-17 07:39:40|10622.18|10622.18|10624.1|10624.1|10624.1|10624.1|10622.18|10622.18|0
1652773200000|2022-05-17 07:40:00|10624.74|10624.74|10624.74|10624.74|10624.74|10624.74|10624.74|10624.74|0
1652773270000|2022-05-17 07:41:10|10623.99|10623.99|10624.57|10624.57|10624.57|10624.57|10621.8|10621.8|0
1652773320000|2022-05-17 07:42:00|10625.85|10625.85|10625.85|10625.85|10625.85|10625.85|10625.85|10625.85|0
1652773340000|2022-05-17 07:42:20|10619.42|10619.42|10619.52|10619.52|10619.52|10619.52|10616.2|10616.2|0
1652773350000|2022-05-17 07:42:30|10618.88|10618.88|10618.88|10618.88|10618.88|10618.88|10618.88|10618.88|0
1652773390000|2022-05-17 07:43:10|10616.95|10616.95|10616.95|10616.95|10616.95|10616.95|10616.95|10616.95|0
1652773440000|2022-05-17 07:44:00|10619.52|10619.52|10619.52|10619.52|10619.52|10619.52|10619.52|10619.52|0
1652773470000|2022-05-17 07:44:30|10612.46|10612.46|10612.46|10612.46|10612.46|10612.46|10612.46|10612.46|0
1652773500000|2022-05-17 07:45:00|10613.1|10613.1|10613.1|10613.1|10613.1|10613.1|10613.1|10613.1|0
1652773510000|2022-05-17 07:45:10|10615.74|10615.74|10615.74|10615.74|10615.74|10615.74|10615.74|10615.74|0
1652773540000|2022-05-17 07:45:40|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|10616.29|0
1652773560000|2022-05-17 07:46:00|10625.94|10625.94|10627.22|10627.22|10630.43|10630.43|10625.94|10625.94|0
1652773630000|2022-05-17 07:47:10|10630.23|10630.23|10630.23|10630.23|10630.23|10630.23|10630.23|10630.23|0
1652773640000|2022-05-17 07:47:20|10623.8|10623.8|10620.58|10620.58|10623.8|10623.8|10620.58|10620.58|0
1652773680000|2022-05-17 07:48:00|10619.45|10619.45|10620.09|10620.09|10620.09|10620.09|10619.45|10619.45|0
1652773690000|2022-05-17 07:48:10|10624.23|10624.23|10624.23|10624.23|10624.23|10624.23|10624.23|10624.23|0
1652773740000|2022-05-17 07:49:00|10625.52|10625.52|10625.52|10625.52|10625.52|10625.52|10625.52|10625.52|0
1652773760000|2022-05-17 07:49:20|10628.73|10628.73|10625.52|10625.52|10631.95|10631.95|10625.52|10625.52|0
1652773830000|2022-05-17 07:50:30|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|10631.95|0
1652773870000|2022-05-17 07:51:10|10628.56|10628.56|10628.56|10628.56|10628.56|10628.56|10628.56|10628.56|0
1652773880000|2022-05-17 07:51:20|10630.21|10630.21|10630.21|10630.21|10630.21|10630.21|10630.21|10630.21|0
1652774000000|2022-05-17 07:53:20|10628.33|10628.33|10628.33|10628.33|10628.33|10628.33|10628.33|10628.33|0
1652774010000|2022-05-17 07:53:30|10622.55|10622.55|10622.55|10622.55|10622.55|10622.55|10622.55|10622.55|0
1652774050000|2022-05-17 07:54:10|10612.9|10612.9|10612.9|10612.9|10612.9|10612.9|10612.9|10612.9|0
1652774060000|2022-05-17 07:54:20|10610.98|10610.98|10608.41|10608.41|10610.98|10610.98|10608.41|10608.41|0
1652774130000|2022-05-17 07:55:30|10609.69|10609.69|10609.69|10609.69|10609.69|10609.69|10609.69|10609.69|0
1652774160000|2022-05-17 07:56:00|10606.48|10606.48|10606.48|10606.48|10606.48|10606.48|10606.48|10606.48|0
1652774180000|2022-05-17 07:56:20|10616.74|10616.74|10616.74|10616.74|10616.74|10616.74|10616.74|10616.74|0
1652774200000|2022-05-17 07:56:40|10620.88|10620.88|10619.75|10619.75|10620.88|10620.88|10619.75|10619.75|0
1652774240000|2022-05-17 07:57:20|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|10617.19|0
1652774280000|2022-05-17 07:58:00|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|0
1652774400000|2022-05-17 08:00:00|10617.61|10617.61|10609.88|10609.88|10617.61|10617.61|10606.67|10606.67|0
1652774420000|2022-05-17 08:00:20|10609.24|10609.24|10606.02|10606.02|10609.24|10609.24|10606.02|10606.02|0
1652774450000|2022-05-17 08:00:50|10605.38|10605.38|10605.38|10605.38|10605.38|10605.38|10605.38|10605.38|0
1652774490000|2022-05-17 08:01:30|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|10603.5|0
1652774500000|2022-05-17 08:01:40|10600.28|10600.28|10600.28|10600.28|10600.28|10600.28|10600.28|10600.28|0
1652774550000|2022-05-17 08:02:30|10602.85|10602.85|10602.85|10602.85|10602.85|10602.85|10602.85|10602.85|0
1652774560000|2022-05-17 08:02:40|10612.5|10612.5|10615.72|10615.72|10615.72|10615.72|10609.28|10609.28|0
1652774690000|2022-05-17 08:04:50|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|0
1652774750000|2022-05-17 08:05:50|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|0
1652774770000|2022-05-17 08:06:10|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|10618.99|0
1652774780000|2022-05-17 08:06:20|10625.43|10625.43|10622.86|10622.86|10625.43|10625.43|10619.65|10619.65|0
1652774790000|2022-05-17 08:06:30|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|10620.93|0
1652774800000|2022-05-17 08:06:40|10619.43|10619.43|10619.43|10619.43|10619.43|10619.43|10619.43|10619.43|0
1652774840000|2022-05-17 08:07:20|10624.29|10624.29|10625.42|10625.42|10625.42|10625.42|10624.29|10624.29|0
1652774860000|2022-05-17 08:07:40|10624.14|10624.14|10624.14|10624.14|10624.14|10624.14|10624.14|10624.14|0
1652774870000|2022-05-17 08:07:50|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|0
1652774890000|2022-05-17 08:08:10|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|0
1652775010000|2022-05-17 08:10:10|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|10618.24|0
1652775080000|2022-05-17 08:11:20|10617.11|10617.11|10617.11|10617.11|10617.11|10617.11|10617.11|10617.11|0
1652775110000|2022-05-17 08:11:50|10620.33|10620.33|10620.33|10620.33|10620.33|10620.33|10620.33|10620.33|0
1652775190000|2022-05-17 08:13:10|10624.82|10624.82|10622.9|10622.9|10624.82|10624.82|10622.9|10622.9|0
1652775200000|2022-05-17 08:13:20|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|10624.18|0
1652775300000|2022-05-17 08:15:00|10622.26|10622.26|10623.38|10623.38|10623.38|10623.38|10622.26|10622.26|0
1652775380000|2022-05-17 08:16:20|10623.01|10623.01|10623.01|10623.01|10623.01|10623.01|10623.01|10623.01|0
1652775390000|2022-05-17 08:16:30|10623.65|10623.65|10620.64|10620.64|10623.65|10623.65|10620.64|10620.64|0
1652775410000|2022-05-17 08:16:50|10616.79|10616.79|10617.43|10617.43|10617.43|10617.43|10616.79|10616.79|0
1652775430000|2022-05-17 08:17:10|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|10618.53|0
1652775450000|2022-05-17 08:17:30|10617.43|10617.43|10616.88|10616.88|10617.43|10617.43|10616.88|10616.88|0
1652775460000|2022-05-17 08:17:40|10617.98|10617.98|10619.08|10619.08|10619.08|10619.08|10617.98|10617.98|0
1652775470000|2022-05-17 08:17:50|10619.63|10619.63|10619.63|10619.63|10619.63|10619.63|10619.63|10619.63|0
1652775480000|2022-05-17 08:18:00|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|10621.55|0
1652775570000|2022-05-17 08:19:30|10627.98|10627.98|10631.2|10631.2|10631.2|10631.2|10627.98|10627.98|0
1652775650000|2022-05-17 08:20:50|10636.34|10636.34|10629.9|10629.9|10636.34|10636.34|10629.9|10629.9|0
1652775690000|2022-05-17 08:21:30|10634.04|10634.04|10634.04|10634.04|10634.04|10634.04|10634.04|10634.04|0
1652775720000|2022-05-17 08:22:00|10633.4|10633.4|10637.25|10637.25|10637.25|10637.25|10633.4|10633.4|0
1652775770000|2022-05-17 08:22:50|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|10634.03|0
1652775840000|2022-05-17 08:24:00|10635.13|10635.13|10635.13|10635.13|10635.13|10635.13|10635.13|10635.13|0
1652775900000|2022-05-17 08:25:00|10640.26|10640.26|10640.26|10640.26|10640.26|10640.26|10640.26|10640.26|0
1652775940000|2022-05-17 08:25:40|10638.07|10638.07|10636.42|10636.42|10638.07|10638.07|10636.42|10636.42|0
1652776070000|2022-05-17 08:27:50|10640.19|10640.19|10640.19|10640.19|10640.19|10640.19|10640.19|10640.19|0
1652776080000|2022-05-17 08:28:00|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|10642.07|0
1652776190000|2022-05-17 08:29:50|10645.28|10645.28|10645.28|10645.28|10645.28|10645.28|10645.28|10645.28|0
1652776250000|2022-05-17 08:30:50|10643.99|10643.99|10643.99|10643.99|10643.99|10643.99|10643.99|10643.99|0
1652776270000|2022-05-17 08:31:10|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|0
1652776290000|2022-05-17 08:31:30|10643.08|10643.08|10643.08|10643.08|10643.08|10643.08|10643.08|10643.08|0
1652776370000|2022-05-17 08:32:50|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|10641.16|0
1652776380000|2022-05-17 08:33:00|10639.88|10639.88|10640.52|10640.52|10640.52|10640.52|10639.88|10639.88|0
1652776450000|2022-05-17 08:34:10|10642.78|10642.78|10642.78|10642.78|10642.78|10642.78|10642.78|10642.78|0
1652776480000|2022-05-17 08:34:40|10645.98|10645.98|10647.11|10647.11|10647.11|10647.11|10645.98|10645.98|0
1652776510000|2022-05-17 08:35:10|10648.4|10648.4|10648.4|10648.4|10648.4|10648.4|10648.4|10648.4|0
1652776690000|2022-05-17 08:38:10|10658.05|10658.05|10657.67|10657.67|10658.05|10658.05|10657.67|10657.67|0
1652776720000|2022-05-17 08:38:40|10656.54|10656.54|10660.93|10660.93|10660.93|10660.93|10656.54|10656.54|0
1652776800000|2022-05-17 08:40:00|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|0
1652776820000|2022-05-17 08:40:20|10658.67|10658.67|10657.92|10657.92|10658.67|10658.67|10657.92|10657.92|0
1652776840000|2022-05-17 08:40:40|10660.11|10660.11|10658.47|10658.47|10660.11|10660.11|10658.47|10658.47|0
1652776880000|2022-05-17 08:41:20|10654.62|10654.62|10655.26|10655.26|10655.26|10655.26|10654.62|10654.62|0
1652776990000|2022-05-17 08:43:10|10648.83|10648.83|10648.83|10648.83|10648.83|10648.83|10648.83|10648.83|0
1652777000000|2022-05-17 08:43:20|10648.18|10648.18|10648.18|10648.18|10648.18|10648.18|10648.18|10648.18|0
1652777100000|2022-05-17 08:45:00|10645.17|10645.17|10645.17|10645.17|10645.17|10645.17|10645.17|10645.17|0
1652777150000|2022-05-17 08:45:50|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|0
1652777160000|2022-05-17 08:46:00|10644.05|10644.05|10644.05|10644.05|10644.05|10644.05|10644.05|10644.05|0
1652777350000|2022-05-17 08:49:10|10643.5|10643.5|10640.75|10640.75|10643.5|10643.5|10640.75|10640.75|0
1652777420000|2022-05-17 08:50:20|10637.55|10637.55|10634.98|10634.98|10637.55|10637.55|10634.98|10634.98|0
1652777490000|2022-05-17 08:51:30|10635.36|10635.36|10635.36|10635.36|10635.36|10635.36|10635.36|10635.36|0
1652777540000|2022-05-17 08:52:20|10634.26|10634.26|10634.26|10634.26|10634.26|10634.26|10634.26|10634.26|0
1652777600000|2022-05-17 08:53:20|10631.05|10631.05|10631.69|10631.69|10631.69|10631.69|10631.05|10631.05|0
1652777680000|2022-05-17 08:54:40|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|10634.91|0
1652777720000|2022-05-17 08:55:20|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|10632.65|0
1652777790000|2022-05-17 08:56:30|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|0
1652777850000|2022-05-17 08:57:30|10635.29|10635.29|10636.79|10636.79|10636.79|10636.79|10635.29|10635.29|0
1652777910000|2022-05-17 08:58:30|10637.17|10637.17|10637.17|10637.17|10637.17|10637.17|10637.17|10637.17|0
1652777950000|2022-05-17 08:59:10|10637.72|10637.72|10637.72|10637.72|10637.72|10637.72|10637.72|10637.72|0
1652778050000|2022-05-17 09:00:50|10631.28|10631.28|10631.28|10631.28|10631.28|10631.28|10631.28|10631.28|0
1652778060000|2022-05-17 09:01:00|10624.85|10624.85|10624.09|10624.09|10624.85|10624.85|10624.09|10624.09|0
1652778070000|2022-05-17 09:01:10|10628.59|10628.59|10635.66|10635.66|10635.66|10635.66|10628.59|10628.59|0
1652778080000|2022-05-17 09:01:20|10634.53|10634.53|10634.53|10634.53|10634.53|10634.53|10634.53|10634.53|0
1652778130000|2022-05-17 09:02:10|10635.82|10635.82|10635.82|10635.82|10635.82|10635.82|10635.82|10635.82|0
1652778240000|2022-05-17 09:04:00|10637.74|10637.74|10637.74|10637.74|10637.74|10637.74|10637.74|10637.74|0
1652778390000|2022-05-17 09:06:30|10639.39|10639.39|10639.39|10639.39|10639.39|10639.39|10639.39|10639.39|0
1652778400000|2022-05-17 09:06:40|10638.84|10638.84|10638.84|10638.84|10638.84|10638.84|10638.84|10638.84|0
1652778420000|2022-05-17 09:07:00|10641.85|10641.85|10641.1|10641.1|10641.85|10641.85|10641.1|10641.1|0
1652778470000|2022-05-17 09:07:50|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|0
1652778480000|2022-05-17 09:08:00|10644.86|10644.86|10644.86|10644.86|10644.86|10644.86|10644.86|10644.86|0
1652778560000|2022-05-17 09:09:20|10648.08|10648.08|10648.08|10648.08|10648.08|10648.08|10648.08|10648.08|0
1652778570000|2022-05-17 09:09:30|10644.86|10644.86|10644.86|10644.86|10644.86|10644.86|10644.86|10644.86|0
1652778610000|2022-05-17 09:10:10|10647.43|10647.43|10647.43|10647.43|10647.43|10647.43|10647.43|10647.43|0
1652778620000|2022-05-17 09:10:20|10644.21|10644.21|10644.21|10644.21|10644.21|10644.21|10644.21|10644.21|0
1652778740000|2022-05-17 09:12:20|10647.97|10647.97|10645.34|10645.34|10647.97|10647.97|10645.34|10645.34|0
1652778750000|2022-05-17 09:12:30|10645.71|10645.71|10650.32|10650.32|10650.32|10650.32|10645.71|10645.71|0
1652778820000|2022-05-17 09:13:40|10654.83|10654.83|10654.46|10654.46|10654.83|10654.83|10654.46|10654.46|0
1652778840000|2022-05-17 09:14:00|10653.7|10653.7|10651.82|10651.82|10653.7|10653.7|10651.82|10651.82|0
1652778860000|2022-05-17 09:14:20|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|10654.39|0
1652778930000|2022-05-17 09:15:30|10651.82|10651.82|10651.82|10651.82|10651.82|10651.82|10651.82|10651.82|0
1652778940000|2022-05-17 09:15:40|10650.54|10650.54|10650.54|10650.54|10650.54|10650.54|10650.54|10650.54|0
1652778950000|2022-05-17 09:15:50|10648.61|10648.61|10648.61|10648.61|10648.61|10648.61|10648.61|10648.61|0
1652779040000|2022-05-17 09:17:20|10651.83|10651.83|10651.83|10651.83|10651.83|10651.83|10651.83|10651.83|0
1652779080000|2022-05-17 09:18:00|10654.4|10654.4|10647.96|10647.96|10654.4|10654.4|10647.96|10647.96|0
1652779100000|2022-05-17 09:18:20|10651.18|10651.18|10651.18|10651.18|10651.18|10651.18|10651.18|10651.18|0
1652779250000|2022-05-17 09:20:50|10649.3|10649.3|10648.55|10648.55|10649.3|10649.3|10648.55|10648.55|0
1652779350000|2022-05-17 09:22:30|10647.45|10647.45|10646.9|10646.9|10647.45|10647.45|10646.9|10646.9|0
1652779360000|2022-05-17 09:22:40|10652.68|10652.68|10652.68|10652.68|10652.68|10652.68|10652.68|10652.68|0
1652779370000|2022-05-17 09:22:50|10653.05|10653.05|10653.05|10653.05|10653.05|10653.05|10653.05|10653.05|0
1652779380000|2022-05-17 09:23:00|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|0
1652779410000|2022-05-17 09:23:30|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|0
1652779430000|2022-05-17 09:23:50|10658.18|10658.18|10658.18|10658.18|10658.18|10658.18|10658.18|10658.18|0
1652779600000|2022-05-17 09:26:40|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|10656.26|0
1652779630000|2022-05-17 09:27:10|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|0
1652779640000|2022-05-17 09:27:20|10663.82|10663.82|10663.82|10663.82|10663.82|10663.82|10663.82|10663.82|0
1652779690000|2022-05-17 09:28:10|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|0
1652779700000|2022-05-17 09:28:20|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|0
1652779710000|2022-05-17 09:28:30|10669.76|10669.76|10663.33|10663.33|10669.76|10669.76|10663.33|10663.33|0
1652779740000|2022-05-17 09:29:00|10664.83|10664.83|10664.83|10664.83|10664.83|10664.83|10664.83|10664.83|0
1652779770000|2022-05-17 09:29:30|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|10670.61|0
1652779780000|2022-05-17 09:29:40|10666.76|10666.76|10666.76|10666.76|10666.76|10666.76|10666.76|10666.76|0
1652779820000|2022-05-17 09:30:20|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|10667.89|0
1652780180000|2022-05-17 09:36:20|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|0
1652780240000|2022-05-17 09:37:20|10666.45|10666.45|10665.16|10665.16|10666.45|10666.45|10665.16|10665.16|0
1652780250000|2022-05-17 09:37:30|10663.28|10663.28|10665.48|10665.48|10665.48|10665.48|10663.28|10663.28|0
1652780270000|2022-05-17 09:37:50|10662.84|10662.84|10662.84|10662.84|10662.84|10662.84|10662.84|10662.84|0
1652780290000|2022-05-17 09:38:10|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|0
1652780340000|2022-05-17 09:39:00|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|0
1652780450000|2022-05-17 09:40:50|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|10663.6|0
1652780520000|2022-05-17 09:42:00|10661.95|10661.95|10661.95|10661.95|10661.95|10661.95|10661.95|10661.95|0
1652780580000|2022-05-17 09:43:00|10665.24|10665.24|10665.24|10665.24|10665.24|10665.24|10665.24|10665.24|0
1652780600000|2022-05-17 09:43:20|10669.38|10669.38|10667.12|10667.12|10669.38|10669.38|10667.12|10667.12|0
1652780630000|2022-05-17 09:43:50|10676.77|10676.77|10676.13|10676.13|10676.77|10676.77|10676.13|10676.13|0
1652780640000|2022-05-17 09:44:00|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|0
1652780660000|2022-05-17 09:44:20|10678.25|10678.25|10678.25|10678.25|10678.25|10678.25|10678.25|10678.25|0
1652780690000|2022-05-17 09:44:50|10676.33|10676.33|10676.33|10676.33|10676.33|10676.33|10676.33|10676.33|0
1652780740000|2022-05-17 09:45:40|10679.54|10679.54|10679.54|10679.54|10679.54|10679.54|10679.54|10679.54|0
1652780860000|2022-05-17 09:47:40|10681.19|10681.19|10681.19|10681.19|10681.19|10681.19|10681.19|10681.19|0
1652780870000|2022-05-17 09:47:50|10682.29|10682.29|10682.29|10682.29|10682.29|10682.29|10682.29|10682.29|0
1652780880000|2022-05-17 09:48:00|10684.55|10684.55|10684.55|10684.55|10684.55|10684.55|10684.55|10684.55|0
1652780910000|2022-05-17 09:48:30|10686.05|10686.05|10684.17|10684.17|10686.05|10686.05|10684.17|10684.17|0
1652780920000|2022-05-17 09:48:40|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|0
1652780930000|2022-05-17 09:48:50|10686.26|10686.26|10686.26|10686.26|10686.26|10686.26|10686.26|10686.26|0
1652781060000|2022-05-17 09:51:00|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|10684.61|0
1652781140000|2022-05-17 09:52:20|10683.48|10683.48|10681.98|10681.98|10683.48|10683.48|10681.98|10681.98|0
1652781230000|2022-05-17 09:53:50|10687.75|10687.75|10687.75|10687.75|10687.75|10687.75|10687.75|10687.75|0
1652781280000|2022-05-17 09:54:40|10690.32|10690.32|10689.04|10689.04|10690.32|10690.32|10689.04|10689.04|0
1652781300000|2022-05-17 09:55:00|10689.68|10689.68|10691.56|10691.56|10691.56|10691.56|10689.68|10689.68|0
1652781370000|2022-05-17 09:56:10|10694.77|10694.77|10694.77|10694.77|10694.77|10694.77|10694.77|10694.77|0
1652781400000|2022-05-17 09:56:40|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|10697.33|0
1652781410000|2022-05-17 09:56:50|10706.99|10706.99|10706.99|10706.99|10706.99|10706.99|10706.99|10706.99|0
1652781530000|2022-05-17 09:58:50|10710|10710|10710|10710|10710|10710|10710|10710|0
1652781600000|2022-05-17 10:00:00|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|0
1652781620000|2022-05-17 10:00:20|10704.8|10704.8|10704.8|10704.8|10704.8|10704.8|10704.8|10704.8|0
1652781630000|2022-05-17 10:00:30|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|0
1652781680000|2022-05-17 10:01:20|10706.08|10706.08|10706.08|10706.08|10706.08|10706.08|10706.08|10706.08|0
1652781770000|2022-05-17 10:02:50|10704.8|10704.8|10704.8|10704.8|10704.8|10704.8|10704.8|10704.8|0
1652781870000|2022-05-17 10:04:30|10711.21|10711.21|10711.21|10711.21|10711.21|10711.21|10711.21|10711.21|0
1652781960000|2022-05-17 10:06:00|10718.27|10718.27|10718.27|10718.27|10718.27|10718.27|10718.27|10718.27|0
1652782000000|2022-05-17 10:06:40|10713.14|10713.14|10713.14|10713.14|10713.14|10713.14|10713.14|10713.14|0
1652782020000|2022-05-17 10:07:00|10711.85|10711.85|10711.85|10711.85|10711.85|10711.85|10711.85|10711.85|0
1652782030000|2022-05-17 10:07:10|10710.57|10710.57|10723.44|10723.44|10723.44|10723.44|10710.57|10710.57|0
1652782050000|2022-05-17 10:07:30|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|0
1652782060000|2022-05-17 10:07:40|10726.65|10726.65|10726.65|10726.65|10726.65|10726.65|10726.65|10726.65|0
1652782080000|2022-05-17 10:08:00|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|0
1652782190000|2022-05-17 10:09:50|10726.65|10726.65|10724.77|10724.77|10726.65|10726.65|10724.77|10724.77|0
1652782210000|2022-05-17 10:10:10|10715.11|10715.11|10715.11|10715.11|10715.11|10715.11|10715.11|10715.11|0
1652782270000|2022-05-17 10:11:10|10711.9|10711.9|10711.9|10711.9|10711.9|10711.9|10711.9|10711.9|0
1652782280000|2022-05-17 10:11:20|10713.82|10713.82|10713.82|10713.82|10713.82|10713.82|10713.82|10713.82|0
1652782360000|2022-05-17 10:12:40|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|0
1652782510000|2022-05-17 10:15:10|10717.03|10717.03|10717.03|10717.03|10717.03|10717.03|10717.03|10717.03|0
1652782680000|2022-05-17 10:18:00|10712.89|10712.89|10712.89|10712.89|10712.89|10712.89|10712.89|10712.89|0
1652782710000|2022-05-17 10:18:30|10712.25|10712.25|10712.25|10712.25|10712.25|10712.25|10712.25|10712.25|0
1652782730000|2022-05-17 10:18:50|10712.8|10712.8|10713.17|10713.17|10713.93|10713.93|10712.8|10712.8|0
1652782800000|2022-05-17 10:20:00|10715.37|10715.37|10715.37|10715.37|10715.37|10715.37|10715.37|10715.37|0
1652782890000|2022-05-17 10:21:30|10714.27|10714.27|10714.27|10714.27|10714.27|10714.27|10714.27|10714.27|0
1652782930000|2022-05-17 10:22:10|10715.4|10715.4|10715.4|10715.4|10715.4|10715.4|10715.4|10715.4|0
1652782940000|2022-05-17 10:22:20|10714.3|10714.3|10714.3|10714.3|10714.3|10714.3|10714.3|10714.3|0
1652782970000|2022-05-17 10:22:50|10712.66|10712.66|10712.66|10712.66|10712.66|10712.66|10712.66|10712.66|0
1652782980000|2022-05-17 10:23:00|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|0
1652783010000|2022-05-17 10:23:30|10718.65|10718.65|10718.65|10718.65|10718.65|10718.65|10718.65|10718.65|0
1652783020000|2022-05-17 10:23:40|10721.87|10721.87|10721.87|10721.87|10728.31|10728.31|10721.87|10721.87|0
1652783060000|2022-05-17 10:24:20|10722.62|10722.62|10721.87|10721.87|10722.62|10722.62|10721.87|10721.87|0
1652783070000|2022-05-17 10:24:30|10724.61|10724.61|10724.61|10724.61|10724.61|10724.61|10724.61|10724.61|0
1652783130000|2022-05-17 10:25:30|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|10721.87|0
1652783180000|2022-05-17 10:26:20|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|0
1652783360000|2022-05-17 10:29:20|10723.42|10723.42|10719.57|10719.57|10723.42|10723.42|10718.29|10718.29|0
1652783680000|2022-05-17 10:34:40|10717|10717|10717|10717|10717|10717|10717|10717|0
1652783690000|2022-05-17 10:34:50|10716.36|10716.36|10720.5|10720.5|10720.5|10720.5|10716.36|10716.36|0
1652783700000|2022-05-17 10:35:00|10716.74|10716.74|10720.74|10720.74|10720.74|10720.74|10715.61|10715.61|0
1652783730000|2022-05-17 10:35:30|10720.1|10720.1|10723.31|10723.31|10723.31|10723.31|10720.1|10720.1|0
1652783850000|2022-05-17 10:37:30|10727.8|10727.8|10729.08|10729.08|10729.08|10729.08|10727.8|10727.8|0
1652783870000|2022-05-17 10:37:50|10732.47|10732.47|10732.47|10732.47|10732.47|10732.47|10732.47|10732.47|0
1652783970000|2022-05-17 10:39:30|10734.12|10734.12|10734.12|10734.12|10734.12|10734.12|10734.12|10734.12|0
1652784040000|2022-05-17 10:40:40|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|10732.83|0
1652784060000|2022-05-17 10:41:00|10735.4|10735.4|10735.4|10735.4|10735.4|10735.4|10735.4|10735.4|0
1652784150000|2022-05-17 10:42:30|10734.12|10734.12|10734.12|10734.12|10734.12|10734.12|10734.12|10734.12|0
1652784170000|2022-05-17 10:42:50|10734.76|10734.76|10734.76|10734.76|10734.76|10734.76|10734.76|10734.76|0
1652784280000|2022-05-17 10:44:40|10734.12|10734.12|10735.4|10735.4|10735.4|10735.4|10734.12|10734.12|0
1652784290000|2022-05-17 10:44:50|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|10736.68|0
1652784410000|2022-05-17 10:46:50|10739.25|10739.25|10739.25|10739.25|10739.25|10739.25|10739.25|10739.25|0
1652784440000|2022-05-17 10:47:20|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|10741.51|0
1652784460000|2022-05-17 10:47:40|10739.63|10739.63|10739.63|10739.63|10739.63|10739.63|10739.63|10739.63|0
1652784500000|2022-05-17 10:48:20|10738.87|10738.87|10738.87|10738.87|10738.87|10738.87|10738.87|10738.87|0
1652784580000|2022-05-17 10:49:40|10741.07|10741.07|10742.71|10742.71|10742.71|10742.71|10741.07|10741.07|0
1652784700000|2022-05-17 10:51:40|10738.22|10738.22|10736.94|10736.94|10738.22|10738.22|10736.94|10736.94|0
1652784750000|2022-05-17 10:52:30|10735.01|10735.01|10735.01|10735.01|10735.01|10735.01|10735.01|10735.01|0
1652784820000|2022-05-17 10:53:40|10733.09|10733.09|10733.09|10733.09|10733.09|10733.09|10733.09|10733.09|0
1652784830000|2022-05-17 10:53:50|10734.97|10734.97|10734.97|10734.97|10734.97|10734.97|10734.97|10734.97|0
1652784910000|2022-05-17 10:55:10|10728.54|10728.54|10728.54|10728.54|10728.54|10728.54|10728.54|10728.54|0
1652784980000|2022-05-17 10:56:20|10728.16|10728.16|10728.16|10728.16|10728.16|10728.16|10728.16|10728.16|0
1652785080000|2022-05-17 10:58:00|10726.23|10726.23|10732.67|10732.67|10732.67|10732.67|10726.23|10726.23|0
1652785110000|2022-05-17 10:58:30|10730.74|10730.74|10730.74|10730.74|10730.74|10730.74|10730.74|10730.74|0
1652785140000|2022-05-17 10:59:00|10727.36|10727.36|10726.6|10726.6|10727.36|10727.36|10726.6|10726.6|0
1652785190000|2022-05-17 10:59:50|10716.95|10716.95|10716.95|10716.95|10716.95|10716.95|10716.95|10716.95|0
1652785200000|2022-05-17 11:00:00|10713.74|10713.74|10713.74|10713.74|10713.74|10713.74|10713.74|10713.74|0
1652785210000|2022-05-17 11:00:10|10714.87|10714.87|10714.87|10714.87|10714.87|10714.87|10714.87|10714.87|0
1652785220000|2022-05-17 11:00:20|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|10714.49|0
1652785250000|2022-05-17 11:00:50|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|10711.27|0
1652785260000|2022-05-17 11:01:00|10712.92|10712.92|10710.99|10710.99|10712.92|10712.92|10710.99|10710.99|0
1652785270000|2022-05-17 11:01:10|10708.8|10708.8|10708.8|10708.8|10708.8|10708.8|10708.8|10708.8|0
1652785380000|2022-05-17 11:03:00|10707.52|10707.52|10701.08|10701.08|10707.52|10707.52|10701.08|10701.08|0
1652785460000|2022-05-17 11:04:20|10702.73|10702.73|10702.73|10702.73|10702.73|10702.73|10702.73|10702.73|0
1652785480000|2022-05-17 11:04:40|10704.23|10704.23|10704.23|10704.23|10704.23|10704.23|10704.23|10704.23|0
1652785490000|2022-05-17 11:04:50|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|10704.98|0
1652785510000|2022-05-17 11:05:10|10698.55|10698.55|10698.55|10698.55|10698.55|10698.55|10698.55|10698.55|0
1652785530000|2022-05-17 11:05:30|10700.48|10700.48|10700.48|10700.48|10700.48|10700.48|10700.48|10700.48|0
1652785540000|2022-05-17 11:05:40|10704.97|10704.97|10702.4|10702.4|10704.97|10704.97|10702.4|10702.4|0
1652785550000|2022-05-17 11:05:50|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|10701.12|0
1652785570000|2022-05-17 11:06:10|10700.74|10700.74|10700.74|10700.74|10700.74|10700.74|10700.74|10700.74|0
1652785580000|2022-05-17 11:06:20|10700.19|10700.19|10700.19|10700.19|10700.19|10700.19|10700.19|10700.19|0
1652785600000|2022-05-17 11:06:40|10702.76|10702.76|10702.76|10702.76|10702.76|10702.76|10702.76|10702.76|0
1652785620000|2022-05-17 11:07:00|10705.33|10705.33|10702.76|10702.76|10705.33|10705.33|10702.76|10702.76|0
1652785630000|2022-05-17 11:07:10|10705.98|10705.98|10705.98|10705.98|10705.98|10705.98|10705.98|10705.98|0
1652785650000|2022-05-17 11:07:30|10709.18|10709.18|10709.18|10709.18|10709.18|10709.18|10709.18|10709.18|0
1652785670000|2022-05-17 11:07:50|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|10710.83|0
1652785680000|2022-05-17 11:08:00|10709.55|10709.55|10714.69|10714.69|10714.69|10714.69|10709.55|10709.55|0
1652785730000|2022-05-17 11:08:50|10711.47|10711.47|10711.47|10711.47|10711.47|10711.47|10711.47|10711.47|0
1652785770000|2022-05-17 11:09:30|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|0
1652785830000|2022-05-17 11:10:30|10714.04|10714.04|10715.32|10715.32|10715.32|10715.32|10714.04|10714.04|0
1652785870000|2022-05-17 11:11:10|10724.97|10724.97|10724.97|10724.97|10724.97|10724.97|10724.97|10724.97|0
1652786020000|2022-05-17 11:13:40|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|10725.61|0
1652786040000|2022-05-17 11:14:00|10724.97|10724.97|10722.41|10722.41|10724.97|10724.97|10722.41|10722.41|0
1652786060000|2022-05-17 11:14:20|10725.04|10725.04|10725.04|10725.04|10725.04|10725.04|10725.04|10725.04|0
1652786070000|2022-05-17 11:14:30|10726.69|10726.69|10726.69|10726.69|10726.69|10726.69|10726.69|10726.69|0
1652786230000|2022-05-17 11:17:10|10725.4|10725.4|10725.4|10725.4|10725.4|10725.4|10725.4|10725.4|0
1652786250000|2022-05-17 11:17:30|10727.05|10727.05|10727.05|10727.05|10727.05|10727.05|10727.05|10727.05|0
1652786320000|2022-05-17 11:18:40|10724.79|10724.79|10724.79|10724.79|10724.79|10724.79|10724.79|10724.79|0
1652786330000|2022-05-17 11:18:50|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|10724.41|0
1652786380000|2022-05-17 11:19:40|10725.06|10725.06|10725.06|10725.06|10725.06|10725.06|10725.06|10725.06|0
1652786440000|2022-05-17 11:20:40|10728.91|10728.91|10728.91|10728.91|10728.91|10728.91|10728.91|10728.91|0
1652786540000|2022-05-17 11:22:20|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|0
1652786640000|2022-05-17 11:24:00|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|0
1652786660000|2022-05-17 11:24:20|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|10727.62|0
1652786670000|2022-05-17 11:24:30|10725.7|10725.7|10725.7|10725.7|10725.7|10725.7|10725.7|10725.7|0
1652786740000|2022-05-17 11:25:40|10728.91|10728.91|10728.91|10728.91|10728.91|10728.91|10728.91|10728.91|0
1652786780000|2022-05-17 11:26:20|10732.3|10732.3|10732.3|10732.3|10732.3|10732.3|10732.3|10732.3|0
1652786800000|2022-05-17 11:26:40|10738.74|10738.74|10741.95|10741.95|10741.95|10741.95|10738.74|10738.74|0
1652786810000|2022-05-17 11:26:50|10742.59|10742.59|10742.59|10742.59|10742.59|10742.59|10742.59|10742.59|0
1652786850000|2022-05-17 11:27:30|10743.72|10743.72|10743.72|10743.72|10743.72|10743.72|10743.72|10743.72|0
1652786890000|2022-05-17 11:28:10|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|10748.86|0
1652786920000|2022-05-17 11:28:40|10752.07|10752.07|10752.07|10752.07|10752.07|10752.07|10752.07|10752.07|0
1652786940000|2022-05-17 11:29:00|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|10758.51|0
1652787070000|2022-05-17 11:31:10|10759.6|10759.6|10759.6|10759.6|10759.6|10759.6|10759.6|10759.6|0
1652787200000|2022-05-17 11:33:20|10753.17|10753.17|10753.17|10753.17|10753.17|10753.17|10753.17|10753.17|0
1652787220000|2022-05-17 11:33:40|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|10752.53|0
1652787260000|2022-05-17 11:34:20|10755.75|10755.75|10755.75|10755.75|10755.75|10755.75|10755.75|10755.75|0
1652787340000|2022-05-17 11:35:40|10762.18|10762.18|10761.08|10761.08|10762.18|10762.18|10761.08|10761.08|0
1652787370000|2022-05-17 11:36:10|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|10767.52|0
1652787400000|2022-05-17 11:36:40|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|10769.4|0
1652787440000|2022-05-17 11:37:20|10766.19|10766.19|10766.19|10766.19|10766.19|10766.19|10766.19|10766.19|0
1652787450000|2022-05-17 11:37:30|10766.83|10766.83|10766.83|10766.83|10766.83|10766.83|10766.83|10766.83|0
1652787470000|2022-05-17 11:37:50|10767.47|10767.47|10767.47|10767.47|10767.47|10767.47|10767.47|10767.47|0
1652787480000|2022-05-17 11:38:00|10766.72|10766.72|10764.84|10764.84|10766.72|10766.72|10764.84|10764.84|0
1652787490000|2022-05-17 11:38:10|10765.94|10765.94|10765.94|10765.94|10765.94|10765.94|10765.94|10765.94|0
1652787580000|2022-05-17 11:39:40|10767.03|10767.03|10766.49|10766.49|10767.03|10767.03|10766.49|10766.49|0
1652787590000|2022-05-17 11:39:50|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|0
1652787720000|2022-05-17 11:42:00|10766.49|10766.49|10766.49|10766.49|10766.49|10766.49|10766.49|10766.49|0
1652787790000|2022-05-17 11:43:10|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|0
1652787870000|2022-05-17 11:44:30|10770.99|10770.99|10770.99|10770.99|10770.99|10770.99|10770.99|10770.99|0
1652788130000|2022-05-17 11:48:50|10773.62|10773.62|10773.62|10773.62|10773.62|10773.62|10773.62|10773.62|0
1652788170000|2022-05-17 11:49:30|10775.81|10775.81|10775.81|10775.81|10775.81|10775.81|10775.81|10775.81|0
1652788210000|2022-05-17 11:50:10|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|10776.46|0
1652788290000|2022-05-17 11:51:30|10775.7|10775.7|10775.7|10775.7|10775.7|10775.7|10775.7|10775.7|0
1652788390000|2022-05-17 11:53:10|10773.51|10773.51|10773.51|10773.51|10773.51|10773.51|10773.51|10773.51|0
1652788400000|2022-05-17 11:53:20|10772.23|10772.23|10772.23|10772.23|10772.23|10772.23|10772.23|10772.23|0
1652788450000|2022-05-17 11:54:10|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|0
1652788460000|2022-05-17 11:54:20|10767.5|10767.5|10767.5|10767.5|10767.5|10767.5|10767.5|10767.5|0
1652788500000|2022-05-17 11:55:00|10766.22|10766.22|10764.3|10764.3|10766.22|10766.22|10764.3|10764.3|0
1652788510000|2022-05-17 11:55:10|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|0
1652788650000|2022-05-17 11:57:30|10762.56|10762.56|10762.56|10762.56|10762.56|10762.56|10762.56|10762.56|0
1652788770000|2022-05-17 11:59:30|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|0
1652788780000|2022-05-17 11:59:40|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|10761.73|0
1652788830000|2022-05-17 12:00:30|10762.28|10762.28|10762.28|10762.28|10762.28|10762.28|10762.28|10762.28|0
1652788840000|2022-05-17 12:00:40|10761.18|10761.18|10759.67|10759.67|10761.18|10761.18|10759.67|10759.67|0
1652788870000|2022-05-17 12:01:10|10760.96|10760.96|10760.96|10760.96|10760.96|10760.96|10760.96|10760.96|0
1652788890000|2022-05-17 12:01:30|10751.31|10751.31|10752.95|10752.95|10752.95|10752.95|10751.31|10751.31|0
1652788940000|2022-05-17 12:02:20|10750.39|10750.39|10750.39|10750.39|10750.39|10750.39|10750.39|10750.39|0
1652789060000|2022-05-17 12:04:20|10748.13|10748.13|10748.5|10748.5|10748.5|10748.5|10746.62|10746.62|0
1652789090000|2022-05-17 12:04:50|10745.94|10745.94|10745.94|10745.94|10745.94|10745.94|10745.94|10745.94|0
1652789240000|2022-05-17 12:07:20|10749.15|10749.15|10749.15|10749.15|10749.15|10749.15|10749.15|10749.15|0
1652789370000|2022-05-17 12:09:30|10750.25|10750.25|10750.25|10750.25|10750.25|10750.25|10750.25|10750.25|0
1652789380000|2022-05-17 12:09:40|10743.82|10743.82|10743.82|10743.82|10743.82|10743.82|10743.82|10743.82|0
1652789390000|2022-05-17 12:09:50|10740.6|10740.6|10740.6|10740.6|10740.6|10740.6|10740.6|10740.6|0
1652789490000|2022-05-17 12:11:30|10738.34|10738.34|10735.13|10735.13|10738.34|10738.34|10735.13|10735.13|0
1652789530000|2022-05-17 12:12:10|10734.58|10734.58|10734.03|10734.03|10734.58|10734.58|10734.03|10734.03|0
1652789560000|2022-05-17 12:12:40|10735.67|10735.67|10735.67|10735.67|10738.97|10738.97|10735.67|10735.67|0
1652789640000|2022-05-17 12:14:00|10731.18|10731.18|10733.2|10733.2|10733.75|10733.75|10731.18|10731.18|0
1652789660000|2022-05-17 12:14:20|10736.59|10736.59|10736.59|10736.59|10736.59|10736.59|10736.59|10736.59|0
1652789670000|2022-05-17 12:14:30|10737.87|10737.87|10734.65|10734.65|10737.87|10737.87|10734.65|10734.65|0
1652789690000|2022-05-17 12:14:50|10728.22|10728.22|10734.65|10734.65|10734.65|10734.65|10728.22|10728.22|0
1652789760000|2022-05-17 12:16:00|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|10735.94|0
1652789770000|2022-05-17 12:16:10|10737.03|10737.03|10737.03|10737.03|10737.03|10737.03|10737.03|10737.03|0
1652789850000|2022-05-17 12:17:30|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|10746.69|0
1652789900000|2022-05-17 12:18:20|10748.61|10748.61|10748.61|10748.61|10748.61|10748.61|10748.61|10748.61|0
1652789950000|2022-05-17 12:19:10|10747.33|10747.33|10748.08|10748.08|10748.08|10748.08|10747.33|10747.33|0
1652789980000|2022-05-17 12:19:40|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|10751.3|0
1652789990000|2022-05-17 12:19:50|10749.37|10749.37|10749.37|10749.37|10749.37|10749.37|10749.37|10749.37|0
1652790000000|2022-05-17 12:20:00|10746.15|10746.15|10746.15|10746.15|10746.15|10746.15|10746.15|10746.15|0
1652790010000|2022-05-17 12:20:10|10745.03|10745.03|10742.77|10742.77|10745.03|10745.03|10742.77|10742.77|0
1652790050000|2022-05-17 12:20:50|10739.55|10739.55|10739.55|10739.55|10739.55|10739.55|10739.55|10739.55|0
1652790080000|2022-05-17 12:21:20|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|10743.4|0
1652790120000|2022-05-17 12:22:00|10742.76|10742.76|10745.33|10745.33|10745.33|10745.33|10742.76|10742.76|0
1652790190000|2022-05-17 12:23:10|10747.96|10747.96|10747.96|10747.96|10747.96|10747.96|10747.96|10747.96|0
1652790240000|2022-05-17 12:24:00|10760.83|10760.83|10760.83|10760.83|10760.83|10760.83|10760.83|10760.83|0
1652790250000|2022-05-17 12:24:10|10761.47|10761.47|10761.47|10761.47|10761.47|10761.47|10761.47|10761.47|0
1652790310000|2022-05-17 12:25:10|10762.22|10762.22|10762.22|10762.22|10762.22|10762.22|10762.22|10762.22|0
1652790370000|2022-05-17 12:26:10|10764.42|10764.42|10764.42|10764.42|10764.42|10764.42|10764.42|10764.42|0
1652790380000|2022-05-17 12:26:20|10770.19|10770.19|10770.19|10770.19|10770.19|10770.19|10770.19|10770.19|0
1652790410000|2022-05-17 12:26:50|10771.84|10771.84|10771.84|10771.84|10771.84|10771.84|10771.84|10771.84|0
1652790420000|2022-05-17 12:27:00|10762.19|10762.19|10762.19|10762.19|10762.19|10762.19|10762.19|10762.19|0
1652790450000|2022-05-17 12:27:30|10763.28|10763.28|10763.28|10763.28|10763.28|10763.28|10763.28|10763.28|0
1652790460000|2022-05-17 12:27:40|10762|10762|10762|10762|10762|10762|10762|10762|0
1652790470000|2022-05-17 12:27:50|10762.55|10762.55|10765.29|10765.29|10765.29|10765.29|10762.55|10762.55|0
1652790480000|2022-05-17 12:28:00|10762.55|10762.55|10764.19|10764.19|10764.19|10764.19|10762.55|10762.55|0
1652790540000|2022-05-17 12:29:00|10762|10762|10761.45|10761.45|10762|10762|10761.45|10761.45|0
1652790590000|2022-05-17 12:29:50|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|10760.81|0
1652790600000|2022-05-17 12:30:00|10763.38|10763.38|10762.54|10762.54|10763.38|10763.38|10760.16|10760.16|0
1652790610000|2022-05-17 12:30:10|10760.61|10760.61|10761.9|10761.9|10761.9|10761.9|10760.61|10760.61|0
1652790620000|2022-05-17 12:30:20|10763.18|10763.18|10768.32|10768.32|10768.32|10768.32|10763.18|10763.18|0
1652790630000|2022-05-17 12:30:30|10770.24|10770.24|10769.6|10769.6|10770.24|10770.24|10768.96|10768.96|0
1652790670000|2022-05-17 12:31:10|10776.03|10776.03|10779.42|10779.42|10779.42|10779.42|10776.03|10776.03|0
1652790690000|2022-05-17 12:31:30|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|10777.49|0
1652790700000|2022-05-17 12:31:40|10778.13|10778.13|10778.78|10778.78|10781.98|10781.98|10778.13|10778.13|0
1652790720000|2022-05-17 12:32:00|10776.85|10776.85|10774.93|10774.93|10776.85|10776.85|10774.93|10774.93|0
1652790730000|2022-05-17 12:32:10|10776.02|10776.02|10776.02|10776.02|10776.02|10776.02|10776.02|10776.02|0
1652790740000|2022-05-17 12:32:20|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|10774.38|0
1652790750000|2022-05-17 12:32:30|10773.74|10773.74|10772.83|10772.83|10774.11|10774.11|10772.83|10772.83|0
1652790780000|2022-05-17 12:33:00|10776.05|10776.05|10779.26|10779.26|10779.26|10779.26|10776.05|10776.05|0
1652790870000|2022-05-17 12:34:30|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|10778.71|0
1652790890000|2022-05-17 12:34:50|10778.17|10778.17|10777.04|10777.04|10778.17|10778.17|10777.04|10777.04|0
1652790900000|2022-05-17 12:35:00|10775.75|10775.75|10775.75|10775.75|10775.75|10775.75|10775.75|10775.75|0
1652790930000|2022-05-17 12:35:30|10776.39|10776.39|10776.39|10776.39|10776.39|10776.39|10776.39|10776.39|0
1652790940000|2022-05-17 12:35:40|10779.6|10779.6|10779.6|10779.6|10779.6|10779.6|10779.6|10779.6|0
1652790970000|2022-05-17 12:36:10|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|10778.32|0
1652791030000|2022-05-17 12:37:10|10777.68|10777.68|10777.68|10777.68|10777.68|10777.68|10777.68|10777.68|0
1652791040000|2022-05-17 12:37:20|10775.11|10775.11|10775.11|10775.11|10775.11|10775.11|10775.11|10775.11|0
1652791140000|2022-05-17 12:39:00|10779.6|10779.6|10780.24|10780.24|10780.24|10780.24|10779.6|10779.6|0
1652791210000|2022-05-17 12:40:10|10778.96|10778.96|10778.96|10778.96|10778.96|10778.96|10778.96|10778.96|0
1652791260000|2022-05-17 12:41:00|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|0
1652791270000|2022-05-17 12:41:10|10771.77|10771.77|10774.72|10774.72|10774.72|10774.72|10771.77|10771.77|0
1652791290000|2022-05-17 12:41:30|10781.16|10781.16|10781.16|10781.16|10781.16|10781.16|10781.16|10781.16|0
1652791300000|2022-05-17 12:41:40|10784.37|10784.37|10784.37|10784.37|10784.37|10784.37|10784.37|10784.37|0
1652791360000|2022-05-17 12:42:40|10777.94|10777.94|10777.94|10777.94|10777.94|10777.94|10777.94|10777.94|0
1652791380000|2022-05-17 12:43:00|10776.84|10776.84|10776.84|10776.84|10776.84|10776.84|10776.84|10776.84|0
1652791390000|2022-05-17 12:43:10|10778.35|10778.35|10777.25|10777.25|10778.35|10778.35|10777.25|10777.25|0
1652791400000|2022-05-17 12:43:20|10776.5|10776.5|10776.5|10776.5|10776.5|10776.5|10776.5|10776.5|0
1652791440000|2022-05-17 12:44:00|10779.71|10779.71|10779.71|10779.71|10779.71|10779.71|10779.71|10779.71|0
1652791470000|2022-05-17 12:44:30|10778.07|10778.07|10778.07|10778.07|10778.07|10778.07|10778.07|10778.07|0
1652791500000|2022-05-17 12:45:00|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|0
1652791510000|2022-05-17 12:45:10|10784.5|10784.5|10783.86|10783.86|10784.5|10784.5|10783.86|10783.86|0
1652791520000|2022-05-17 12:45:20|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|0
1652791540000|2022-05-17 12:45:40|10780.64|10780.64|10780.64|10780.64|10780.64|10780.64|10780.64|10780.64|0
1652791550000|2022-05-17 12:45:50|10779.36|10779.36|10779.36|10779.36|10779.36|10779.36|10779.36|10779.36|0
1652791570000|2022-05-17 12:46:10|10780.64|10780.64|10782.9|10782.9|10782.9|10782.9|10780.64|10780.64|0
1652791640000|2022-05-17 12:47:20|10784.18|10784.18|10782.26|10782.26|10784.18|10784.18|10782.26|10782.26|0
1652791650000|2022-05-17 12:47:30|10783.54|10783.54|10783.54|10783.54|10783.54|10783.54|10783.54|10783.54|0
1652791670000|2022-05-17 12:47:50|10782.45|10782.45|10782.45|10782.45|10782.45|10782.45|10782.45|10782.45|0
1652791680000|2022-05-17 12:48:00|10780.52|10780.52|10780.52|10780.52|10780.52|10780.52|10780.52|10780.52|0
1652791750000|2022-05-17 12:49:10|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|10778.6|0
1652791770000|2022-05-17 12:49:30|10777.5|10777.5|10777.5|10777.5|10777.5|10777.5|10777.5|10777.5|0
1652791810000|2022-05-17 12:50:10|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|10778.78|0
1652792000000|2022-05-17 12:53:20|10785.22|10785.22|10785.22|10785.22|10785.22|10785.22|10785.22|10785.22|0
1652792040000|2022-05-17 12:54:00|10785.97|10785.97|10785.97|10785.97|10785.97|10785.97|10785.97|10785.97|0
1652792050000|2022-05-17 12:54:10|10784.69|10784.69|10782.8|10782.8|10784.69|10784.69|10782.8|10782.8|0
1652792070000|2022-05-17 12:54:30|10783.45|10783.45|10783.45|10783.45|10783.45|10783.45|10783.45|10783.45|0
1652792160000|2022-05-17 12:56:00|10786.65|10786.65|10786.65|10786.65|10786.65|10786.65|10786.65|10786.65|0
1652792220000|2022-05-17 12:57:00|10789.87|10789.87|10790.51|10790.51|10790.51|10790.51|10789.87|10789.87|0
1652792250000|2022-05-17 12:57:30|10789.23|10789.23|10789.23|10789.23|10789.23|10789.23|10789.23|10789.23|0
1652792350000|2022-05-17 12:59:10|10779.58|10779.58|10779.58|10779.58|10779.58|10779.58|10779.58|10779.58|0
1652792360000|2022-05-17 12:59:20|10776.36|10776.36|10779.58|10779.58|10779.58|10779.58|10776.36|10776.36|0
1652792370000|2022-05-17 12:59:30|10781.46|10781.46|10782.35|10782.35|10782.35|10782.35|10780.71|10780.71|0
1652792420000|2022-05-17 13:00:20|10782.99|10782.99|10782.35|10782.35|10782.99|10782.99|10782.35|10782.35|0
1652792480000|2022-05-17 13:01:20|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|0
1652792500000|2022-05-17 13:01:40|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|10781.6|0
1652792530000|2022-05-17 13:02:10|10783.25|10783.25|10782.7|10782.7|10783.25|10783.25|10782.7|10782.7|0
1652792560000|2022-05-17 13:02:40|10784.62|10784.62|10782.7|10782.7|10784.62|10784.62|10782.7|10782.7|0
1652792570000|2022-05-17 13:02:50|10781.41|10781.41|10783.98|10783.98|10783.98|10783.98|10781.41|10781.41|0
1652792580000|2022-05-17 13:03:00|10785.26|10785.26|10794.92|10794.92|10794.92|10794.92|10785.26|10785.26|0
1652792700000|2022-05-17 13:05:00|10795.67|10795.67|10795.67|10795.67|10795.67|10795.67|10795.67|10795.67|0
1652792720000|2022-05-17 13:05:20|10797.59|10797.59|10797.59|10797.59|10797.59|10797.59|10797.59|10797.59|0
1652792730000|2022-05-17 13:05:30|10800.81|10800.81|10800.81|10800.81|10800.81|10800.81|10800.81|10800.81|0
1652792750000|2022-05-17 13:05:50|10801.94|10801.94|10802.31|10802.31|10802.31|10802.31|10801.94|10801.94|0
1652792760000|2022-05-17 13:06:00|10801.77|10801.77|10801.77|10801.77|10801.77|10801.77|10801.77|10801.77|0
1652792780000|2022-05-17 13:06:20|10804.02|10804.02|10804.4|10804.4|10804.4|10804.4|10804.02|10804.02|0
1652792800000|2022-05-17 13:06:40|10805.04|10805.04|10807.61|10807.61|10807.61|10807.61|10805.04|10805.04|0
1652792890000|2022-05-17 13:08:10|10804.39|10804.39|10804.39|10804.39|10804.39|10804.39|10804.39|10804.39|0
1652792920000|2022-05-17 13:08:40|10807.03|10807.03|10807.03|10807.03|10807.03|10807.03|10807.03|10807.03|0
1652792930000|2022-05-17 13:08:50|10805.9|10805.9|10807.82|10807.82|10807.82|10807.82|10805.9|10805.9|0
1652792940000|2022-05-17 13:09:00|10807.45|10807.45|10807.45|10807.45|10807.45|10807.45|10807.45|10807.45|0
1652792950000|2022-05-17 13:09:10|10808.95|10808.95|10809.7|10809.7|10809.7|10809.7|10808.95|10808.95|0
1652792970000|2022-05-17 13:09:30|10811.9|10811.9|10811.9|10811.9|10811.9|10811.9|10811.9|10811.9|0
1652793020000|2022-05-17 13:10:20|10818.33|10818.33|10818.33|10818.33|10818.33|10818.33|10818.33|10818.33|0
1652793070000|2022-05-17 13:11:10|10815.77|10815.77|10815.12|10815.12|10815.77|10815.77|10815.12|10815.12|0
1652793110000|2022-05-17 13:11:50|10815.88|10815.88|10815.88|10815.88|10815.88|10815.88|10815.88|10815.88|0
1652793130000|2022-05-17 13:12:10|10814.59|10814.59|10813.31|10813.31|10814.59|10814.59|10813.31|10813.31|0
1652793140000|2022-05-17 13:12:20|10803.66|10803.66|10805.16|10805.16|10805.16|10805.16|10800.44|10800.44|0
1652793150000|2022-05-17 13:12:30|10805.54|10805.54|10805.54|10805.54|10805.54|10805.54|10805.54|10805.54|0
1652793210000|2022-05-17 13:13:30|10799.11|10799.11|10799.11|10799.11|10799.11|10799.11|10799.11|10799.11|0
1652793270000|2022-05-17 13:14:30|10797.46|10797.46|10796.91|10796.91|10797.46|10797.46|10796.91|10796.91|0
1652793290000|2022-05-17 13:14:50|10800.13|10800.13|10800.13|10800.13|10800.13|10800.13|10800.13|10800.13|0
1652793300000|2022-05-17 13:15:00|10802.69|10802.69|10804.62|10804.62|10804.62|10804.62|10802.69|10802.69|0
1652793340000|2022-05-17 13:15:40|10806.54|10806.54|10807.19|10807.19|10807.19|10807.19|10806.54|10806.54|0
1652793390000|2022-05-17 13:16:30|10809.11|10809.11|10809.11|10809.11|10809.11|10809.11|10809.11|10809.11|0
1652793450000|2022-05-17 13:17:30|10808.74|10808.74|10808.74|10808.74|10808.74|10808.74|10808.74|10808.74|0
1652793460000|2022-05-17 13:17:40|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|10805.52|0
1652793470000|2022-05-17 13:17:50|10802.3|10802.3|10802.3|10802.3|10802.3|10802.3|10802.3|10802.3|0
1652793480000|2022-05-17 13:18:00|10799.73|10799.73|10799.73|10799.73|10799.73|10799.73|10799.73|10799.73|0
1652793540000|2022-05-17 13:19:00|10797.17|10797.17|10794.16|10794.16|10797.17|10797.17|10794.16|10794.16|0
1652793590000|2022-05-17 13:19:50|10793.03|10793.03|10793.03|10793.03|10793.03|10793.03|10793.03|10793.03|0
1652793600000|2022-05-17 13:20:00|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|0
1652793620000|2022-05-17 13:20:20|10786.59|10786.59|10786.59|10786.59|10786.59|10786.59|10786.59|10786.59|0
1652793630000|2022-05-17 13:20:30|10784.67|10784.67|10782.74|10782.74|10784.67|10784.67|10782.74|10782.74|0
1652793660000|2022-05-17 13:21:00|10780.82|10780.82|10780.82|10780.82|10780.82|10780.82|10780.82|10780.82|0
1652793750000|2022-05-17 13:22:30|10782.74|10782.74|10782.74|10782.74|10782.74|10782.74|10782.74|10782.74|0
1652793770000|2022-05-17 13:22:50|10781.1|10781.1|10781.1|10781.1|10781.1|10781.1|10781.1|10781.1|0
1652793800000|2022-05-17 13:23:20|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|10781.85|0
1652793810000|2022-05-17 13:23:30|10781.1|10781.1|10781.1|10781.1|10781.1|10781.1|10781.1|10781.1|0
1652793860000|2022-05-17 13:24:20|10782.98|10782.98|10782.98|10782.98|10782.98|10782.98|10782.98|10782.98|0
1652793930000|2022-05-17 13:25:30|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|10786.19|0
1652793940000|2022-05-17 13:25:40|10785.64|10785.64|10785.64|10785.64|10785.64|10785.64|10785.64|10785.64|0
1652793960000|2022-05-17 13:26:00|10781.79|10781.79|10781.79|10781.79|10781.79|10781.79|10781.79|10781.79|0
1652794030000|2022-05-17 13:27:10|10781.15|10781.15|10780.6|10780.6|10781.15|10781.15|10780.6|10780.6|0
1652794090000|2022-05-17 13:28:10|10783.82|10783.82|10783.82|10783.82|10783.82|10783.82|10783.82|10783.82|0
1652794130000|2022-05-17 13:28:50|10786.83|10786.83|10786.83|10786.83|10786.83|10786.83|10786.83|10786.83|0
1652794160000|2022-05-17 13:29:20|10787.47|10787.47|10787.47|10787.47|10787.47|10787.47|10787.47|10787.47|0
1652794180000|2022-05-17 13:29:40|10788.02|10788.02|10788.02|10788.02|10788.02|10788.02|10788.02|10788.02|0
1652794200000|2022-05-17 13:30:00|10778.37|10778.37|10756.16|10756.16|10778.37|10778.37|10756.16|10756.16|0
1652794210000|2022-05-17 13:30:10|10759.38|10759.38|10768.38|10768.38|10774.82|10774.82|10759.38|10759.38|0
1652794230000|2022-05-17 13:30:30|10767.25|10767.25|10775.78|10775.78|10776.53|10776.53|10766.88|10766.88|0
1652794240000|2022-05-17 13:30:40|10778.99|10778.99|10778.99|10778.99|10778.99|10778.99|10778.99|10778.99|0
1652794260000|2022-05-17 13:31:00|10775.14|10775.14|10771.93|10771.93|10775.14|10775.14|10771.93|10771.93|0
1652794300000|2022-05-17 13:31:40|10765.49|10765.49|10759.06|10759.06|10765.49|10765.49|10759.06|10759.06|0
1652794320000|2022-05-17 13:32:00|10755.84|10755.84|10759.06|10759.06|10759.06|10759.06|10755.84|10755.84|0
1652794330000|2022-05-17 13:32:10|10755.84|10755.84|10752.62|10752.62|10755.84|10755.84|10752.62|10752.62|0
1652794340000|2022-05-17 13:32:20|10755.84|10755.84|10754.56|10754.56|10755.84|10755.84|10754.56|10754.56|0
1652794350000|2022-05-17 13:32:30|10748.12|10748.12|10744.91|10744.91|10748.12|10748.12|10744.91|10744.91|0
1652794360000|2022-05-17 13:32:40|10739.77|10739.77|10739.66|10739.66|10739.77|10739.77|10737.09|10737.09|0
1652794380000|2022-05-17 13:33:00|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|0
1652794420000|2022-05-17 13:33:40|10743.52|10743.52|10743.52|10743.52|10743.52|10743.52|10743.52|10743.52|0
1652794440000|2022-05-17 13:34:00|10740.51|10740.51|10740.13|10740.13|10740.51|10740.51|10740.13|10740.13|0
1652794460000|2022-05-17 13:34:20|10743.35|10743.35|10743.35|10743.35|10743.35|10743.35|10743.35|10743.35|0
1652794470000|2022-05-17 13:34:30|10742.22|10742.22|10742.22|10742.22|10742.22|10742.22|10742.22|10742.22|0
1652794480000|2022-05-17 13:34:40|10739.65|10739.65|10739.11|10739.11|10739.65|10739.65|10739.11|10739.11|0
1652794490000|2022-05-17 13:34:50|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|10737.82|0
1652794510000|2022-05-17 13:35:10|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|10731.39|0
1652794520000|2022-05-17 13:35:20|10732.03|10732.03|10725.6|10725.6|10732.03|10732.03|10725.6|10725.6|0
1652794540000|2022-05-17 13:35:40|10722.38|10722.38|10715.94|10715.94|10722.38|10722.38|10715.94|10715.94|0
1652794560000|2022-05-17 13:36:00|10712.73|10712.73|10712.73|10712.73|10712.73|10712.73|10712.73|10712.73|0
1652794570000|2022-05-17 13:36:10|10711.08|10711.08|10711.08|10711.08|10711.08|10711.08|10711.08|10711.08|0
1652794580000|2022-05-17 13:36:20|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|0
1652794600000|2022-05-17 13:36:40|10711.08|10711.08|10711.08|10711.08|10711.08|10711.08|10711.08|10711.08|0
1652794640000|2022-05-17 13:37:20|10702.74|10702.74|10695.93|10695.93|10702.74|10702.74|10694.8|10694.8|0
1652794660000|2022-05-17 13:37:40|10696.04|10696.04|10697.97|10697.97|10697.97|10697.97|10696.04|10696.04|0
1652794710000|2022-05-17 13:38:30|10701.18|10701.18|10697.97|10697.97|10701.18|10701.18|10697.97|10697.97|0
1652794720000|2022-05-17 13:38:40|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|10691.53|0
1652794770000|2022-05-17 13:39:30|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|10688.31|0
1652794790000|2022-05-17 13:39:50|10689.07|10689.07|10689.07|10689.07|10689.07|10689.07|10689.07|10689.07|0
1652794800000|2022-05-17 13:40:00|10688.69|10688.69|10691.74|10691.74|10693.03|10693.03|10688.69|10688.69|0
1652794810000|2022-05-17 13:40:10|10693.03|10693.03|10691.1|10691.1|10693.03|10693.03|10691.1|10691.1|0
1652794870000|2022-05-17 13:41:10|10684.67|10684.67|10685.22|10685.22|10685.77|10685.77|10684.67|10684.67|0
1652794880000|2022-05-17 13:41:20|10682|10682|10682|10682|10682|10682|10682|10682|0
1652794910000|2022-05-17 13:41:50|10678.78|10678.78|10678.78|10678.78|10678.78|10678.78|10678.78|10678.78|0
1652794920000|2022-05-17 13:42:00|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|0
1652794930000|2022-05-17 13:42:10|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|0
1652794940000|2022-05-17 13:42:20|10688.43|10688.43|10694.87|10694.87|10694.87|10694.87|10688.43|10688.43|0
1652794950000|2022-05-17 13:42:30|10701.3|10701.3|10698.09|10698.09|10701.3|10701.3|10698.09|10698.09|0
1652794960000|2022-05-17 13:42:40|10700.65|10700.65|10700.65|10700.65|10700.65|10700.65|10700.65|10700.65|0
1652794970000|2022-05-17 13:42:50|10700.1|10700.1|10700.1|10700.1|10700.1|10700.1|10700.1|10700.1|0
1652794980000|2022-05-17 13:43:00|10699.56|10699.56|10699.56|10699.56|10699.56|10699.56|10699.56|10699.56|0
1652795040000|2022-05-17 13:44:00|10700.84|10700.84|10700.84|10700.84|10700.84|10700.84|10700.84|10700.84|0
1652795050000|2022-05-17 13:44:10|10710.49|10710.49|10714.99|10714.99|10714.99|10714.99|10710.49|10710.49|0
1652795060000|2022-05-17 13:44:20|10718.21|10718.21|10714.99|10714.99|10718.21|10718.21|10714.99|10714.99|0
1652795070000|2022-05-17 13:44:30|10708.56|10708.56|10702.13|10702.13|10708.56|10708.56|10702.13|10702.13|0
1652795080000|2022-05-17 13:44:40|10698.91|10698.91|10698.91|10698.91|10698.91|10698.91|10698.91|10698.91|0
1652795090000|2022-05-17 13:44:50|10708.57|10708.57|10708.57|10708.57|10708.57|10708.57|10708.57|10708.57|0
1652795100000|2022-05-17 13:45:00|10707.81|10707.81|10709.35|10709.35|10709.35|10709.35|10702.92|10702.92|0
1652795120000|2022-05-17 13:45:20|10710.64|10710.64|10704.2|10704.2|10710.64|10710.64|10704.2|10704.2|0
1652795130000|2022-05-17 13:45:30|10700.98|10700.98|10700.98|10700.98|10700.98|10700.98|10700.98|10700.98|0
1652795140000|2022-05-17 13:45:40|10699.06|10699.06|10695.84|10695.84|10702.28|10702.28|10695.84|10695.84|0
1652795150000|2022-05-17 13:45:50|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|10694.74|0
1652795160000|2022-05-17 13:46:00|10694.37|10694.37|10694.37|10694.37|10694.37|10694.37|10694.37|10694.37|0
1652795170000|2022-05-17 13:46:10|10693.73|10693.73|10696.94|10696.94|10703.38|10703.38|10693.73|10693.73|0
1652795180000|2022-05-17 13:46:20|10697.59|10697.59|10699.09|10699.09|10699.09|10699.09|10697.59|10697.59|0
1652795190000|2022-05-17 13:46:30|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|10698.54|0
1652795260000|2022-05-17 13:47:40|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|10697.41|0
1652795270000|2022-05-17 13:47:50|10696.32|10696.32|10696.32|10696.32|10696.32|10696.32|10696.32|10696.32|0
1652795280000|2022-05-17 13:48:00|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|0
1652795310000|2022-05-17 13:48:30|10702|10702|10702|10702|10702|10702|10702|10702|0
1652795320000|2022-05-17 13:48:40|10699.43|10699.43|10702.65|10702.65|10702.65|10702.65|10699.43|10699.43|0
1652795360000|2022-05-17 13:49:20|10700.72|10700.72|10694.3|10694.3|10700.72|10700.72|10694.3|10694.3|0
1652795370000|2022-05-17 13:49:30|10693.92|10693.92|10695.43|10695.43|10695.43|10695.43|10693.17|10693.17|0
1652795380000|2022-05-17 13:49:40|10696.56|10696.56|10696.01|10696.01|10696.56|10696.56|10696.01|10696.01|0
1652795390000|2022-05-17 13:49:50|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|0
1652795400000|2022-05-17 13:50:00|10690.86|10690.86|10690.22|10690.22|10690.86|10690.86|10690.22|10690.22|0
1652795420000|2022-05-17 13:50:20|10688.94|10688.94|10688.94|10688.94|10688.94|10688.94|10688.94|10688.94|0
1652795450000|2022-05-17 13:50:50|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|10687.84|0
1652795480000|2022-05-17 13:51:20|10690.41|10690.41|10692.33|10692.33|10692.33|10692.33|10690.41|10690.41|0
1652795490000|2022-05-17 13:51:30|10693.84|10693.84|10693.46|10693.46|10693.84|10693.84|10693.46|10693.46|0
1652795550000|2022-05-17 13:52:30|10694.97|10694.97|10694.97|10694.97|10694.97|10694.97|10694.97|10694.97|0
1652795570000|2022-05-17 13:52:50|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|10697.71|0
1652795580000|2022-05-17 13:53:00|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|10700.92|0
1652795610000|2022-05-17 13:53:30|10704.13|10704.13|10704.13|10704.13|10704.13|10704.13|10704.13|10704.13|0
1652795620000|2022-05-17 13:53:40|10710.56|10710.56|10710.56|10710.56|10710.56|10710.56|10710.56|10710.56|0
1652795630000|2022-05-17 13:53:50|10707.35|10707.35|10707.35|10707.35|10707.35|10707.35|10707.35|10707.35|0
1652795660000|2022-05-17 13:54:20|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|10706.06|0
1652795670000|2022-05-17 13:54:30|10706.7|10706.7|10706.7|10706.7|10706.7|10706.7|10706.7|10706.7|0
1652795690000|2022-05-17 13:54:50|10707.35|10707.35|10707.35|10707.35|10707.35|10707.35|10707.35|10707.35|0
1652795700000|2022-05-17 13:55:00|10707.72|10707.72|10707.72|10707.72|10707.72|10707.72|10707.72|10707.72|0
1652795720000|2022-05-17 13:55:20|10706.08|10706.08|10702.51|10702.51|10706.08|10706.08|10702.51|10702.51|0
1652795730000|2022-05-17 13:55:30|10705.72|10705.72|10701.96|10701.96|10705.72|10705.72|10701.96|10701.96|0
1652795740000|2022-05-17 13:55:40|10698.74|10698.74|10698.74|10698.74|10698.74|10698.74|10698.74|10698.74|0
1652795750000|2022-05-17 13:55:50|10696.82|10696.82|10696.82|10696.82|10696.82|10696.82|10696.82|10696.82|0
1652795760000|2022-05-17 13:56:00|10696.18|10696.18|10696.18|10696.18|10696.18|10696.18|10696.18|10696.18|0
1652795770000|2022-05-17 13:56:10|10694.53|10694.53|10696.18|10696.18|10696.18|10696.18|10694.53|10694.53|0
1652795780000|2022-05-17 13:56:20|10699.39|10699.39|10699.94|10699.94|10699.94|10699.94|10699.39|10699.39|0
1652795790000|2022-05-17 13:56:30|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|10703.16|0
1652795800000|2022-05-17 13:56:40|10707.65|10707.65|10707.65|10707.65|10707.65|10707.65|10707.65|10707.65|0
1652795810000|2022-05-17 13:56:50|10698|10698|10698|10698|10698|10698|10698|10698|0
1652795830000|2022-05-17 13:57:10|10696.07|10696.07|10695.43|10695.43|10696.07|10696.07|10695.43|10695.43|0
1652795880000|2022-05-17 13:58:00|10696.56|10696.56|10696.56|10696.56|10696.56|10696.56|10696.56|10696.56|0
1652795910000|2022-05-17 13:58:30|10699.78|10699.78|10699.78|10699.78|10699.78|10699.78|10699.78|10699.78|0
1652795970000|2022-05-17 13:59:30|10700.88|10700.88|10701.42|10701.42|10701.42|10701.42|10700.88|10700.88|0
1652796030000|2022-05-17 14:00:30|10703.35|10703.35|10710.59|10710.59|10710.59|10710.59|10703.35|10703.35|0
1652796040000|2022-05-17 14:00:40|10717.03|10717.03|10710.59|10710.59|10717.03|10717.03|10710.59|10710.59|0
1652796050000|2022-05-17 14:00:50|10710.22|10710.22|10710.22|10710.22|10710.22|10710.22|10710.22|10710.22|0
1652796080000|2022-05-17 14:01:20|10711.5|10711.5|10711.5|10711.5|10711.5|10711.5|10711.5|10711.5|0
1652796100000|2022-05-17 14:01:40|10708.28|10708.28|10708.28|10708.28|10711.5|10711.5|10708.28|10708.28|0
1652796120000|2022-05-17 14:02:00|10708.83|10708.83|10708.83|10708.83|10708.83|10708.83|10708.83|10708.83|0
1652796130000|2022-05-17 14:02:10|10707.74|10707.74|10710.3|10710.3|10710.95|10710.95|10707.74|10707.74|0
1652796140000|2022-05-17 14:02:20|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|0
1652796170000|2022-05-17 14:02:50|10718.02|10718.02|10718.02|10718.02|10718.02|10718.02|10718.02|10718.02|0
1652796180000|2022-05-17 14:03:00|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|10711.59|0
1652796190000|2022-05-17 14:03:10|10710.08|10710.08|10711.21|10711.21|10711.21|10711.21|10710.08|10710.08|0
1652796260000|2022-05-17 14:04:20|10715.06|10715.06|10721.49|10721.49|10721.49|10721.49|10715.06|10715.06|0
1652796280000|2022-05-17 14:04:40|10718.28|10718.28|10718.28|10718.28|10718.28|10718.28|10718.28|10718.28|0
1652796300000|2022-05-17 14:05:00|10717|10717|10716.36|10716.36|10717|10717|10716.36|10716.36|0
1652796310000|2022-05-17 14:05:10|10709.93|10709.93|10709.93|10709.93|10709.93|10709.93|10709.93|10709.93|0
1652796320000|2022-05-17 14:05:20|10711.05|10711.05|10711.05|10711.05|10711.05|10711.05|10711.05|10711.05|0
1652796340000|2022-05-17 14:05:40|10710.3|10710.3|10708.42|10708.42|10710.3|10710.3|10708.42|10708.42|0
1652796360000|2022-05-17 14:06:00|10705.2|10705.2|10704.56|10704.56|10705.2|10705.2|10703.28|10703.28|0
1652796370000|2022-05-17 14:06:10|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|0
1652796390000|2022-05-17 14:06:30|10701.96|10701.96|10701.96|10701.96|10701.96|10701.96|10701.96|10701.96|0
1652796400000|2022-05-17 14:06:40|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|0
1652796420000|2022-05-17 14:07:00|10683.31|10683.31|10683.31|10683.31|10683.31|10683.31|10683.31|10683.31|0
1652796470000|2022-05-17 14:07:50|10682.02|10682.02|10682.57|10682.57|10682.57|10682.57|10682.02|10682.02|0
1652796490000|2022-05-17 14:08:10|10672.92|10672.92|10672.92|10672.92|10672.92|10672.92|10672.92|10672.92|0
1652796500000|2022-05-17 14:08:20|10672.28|10672.28|10675.5|10675.5|10675.5|10675.5|10672.28|10672.28|0
1652796510000|2022-05-17 14:08:30|10675.87|10675.87|10672.02|10672.02|10675.87|10675.87|10672.02|10672.02|0
1652796550000|2022-05-17 14:09:10|10671.65|10671.65|10670.52|10670.52|10671.65|10671.65|10670.52|10670.52|0
1652796560000|2022-05-17 14:09:20|10667.95|10667.95|10667.95|10667.95|10667.95|10667.95|10667.95|10667.95|0
1652796570000|2022-05-17 14:09:30|10668.59|10668.59|10668.59|10668.59|10668.59|10668.59|10668.59|10668.59|0
1652796580000|2022-05-17 14:09:40|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|0
1652796660000|2022-05-17 14:11:00|10664.73|10664.73|10660.88|10660.88|10664.73|10664.73|10660.88|10660.88|0
1652796670000|2022-05-17 14:11:10|10659.59|10659.59|10657.67|10657.67|10659.59|10659.59|10657.67|10657.67|0
1652796680000|2022-05-17 14:11:20|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|0
1652796690000|2022-05-17 14:11:30|10653.82|10653.82|10655.1|10655.1|10655.1|10655.1|10653.82|10653.82|0
1652796700000|2022-05-17 14:11:40|10652.53|10652.53|10650.34|10650.34|10652.53|10652.53|10650.34|10650.34|0
1652796710000|2022-05-17 14:11:50|10647.12|10647.12|10649.05|10649.05|10649.05|10649.05|10647.12|10647.12|0
1652796740000|2022-05-17 14:12:20|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|10647.54|0
1652796760000|2022-05-17 14:12:40|10645.62|10645.62|10645.07|10645.07|10645.62|10645.62|10645.07|10645.07|0
1652796780000|2022-05-17 14:13:00|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|10641.85|0
1652796800000|2022-05-17 14:13:20|10641.1|10641.1|10630.9|10630.9|10641.1|10641.1|10630.9|10630.9|0
1652796810000|2022-05-17 14:13:30|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|0
1652796850000|2022-05-17 14:14:10|10632.3|10632.3|10632.3|10632.3|10632.3|10632.3|10632.3|10632.3|0
1652796870000|2022-05-17 14:14:30|10632.84|10632.84|10632.84|10632.84|10632.84|10632.84|10632.84|10632.84|0
1652796890000|2022-05-17 14:14:50|10639.28|10639.28|10639.28|10639.28|10642.5|10642.5|10639.28|10639.28|0
1652796900000|2022-05-17 14:15:00|10638.18|10638.18|10637.63|10637.63|10638.18|10638.18|10637.63|10637.63|0
1652796910000|2022-05-17 14:15:10|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|10634.42|0
1652796940000|2022-05-17 14:15:40|10632.36|10632.36|10631.99|10631.99|10632.36|10632.36|10631.99|10631.99|0
1652796950000|2022-05-17 14:15:50|10631.23|10631.23|10627.38|10627.38|10631.23|10631.23|10627.38|10627.38|0
1652796960000|2022-05-17 14:16:00|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|0
1652796970000|2022-05-17 14:16:10|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|10622.23|0
1652796980000|2022-05-17 14:16:20|10621.86|10621.86|10625.07|10625.07|10625.07|10625.07|10621.86|10621.86|0
1652796990000|2022-05-17 14:16:30|10628.29|10628.29|10628.29|10628.29|10628.29|10628.29|10628.29|10628.29|0
1652797010000|2022-05-17 14:16:50|10621.86|10621.86|10621.86|10621.86|10621.86|10621.86|10621.86|10621.86|0
1652797020000|2022-05-17 14:17:00|10622.5|10622.5|10628.93|10628.93|10628.93|10628.93|10622.5|10622.5|0
1652797030000|2022-05-17 14:17:10|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|0
1652797040000|2022-05-17 14:17:20|10631.5|10631.5|10630.22|10630.22|10631.5|10631.5|10630.22|10630.22|0
1652797090000|2022-05-17 14:18:10|10628.29|10628.29|10628.29|10628.29|10628.29|10628.29|10628.29|10628.29|0
1652797110000|2022-05-17 14:18:30|10632.14|10632.14|10632.14|10632.14|10632.14|10632.14|10632.14|10632.14|0
1652797120000|2022-05-17 14:18:40|10630.86|10630.86|10623.14|10623.14|10630.86|10630.86|10623.14|10623.14|0
1652797150000|2022-05-17 14:19:10|10629.57|10629.57|10629.57|10629.57|10629.57|10629.57|10629.57|10629.57|0
1652797220000|2022-05-17 14:20:20|10631.5|10631.5|10631.5|10631.5|10631.5|10631.5|10631.5|10631.5|0
1652797260000|2022-05-17 14:21:00|10632.14|10632.14|10632.14|10632.14|10632.14|10632.14|10632.14|10632.14|0
1652797290000|2022-05-17 14:21:30|10630.22|10630.22|10627|10627|10630.22|10630.22|10627|10627|0
1652797310000|2022-05-17 14:21:50|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|0
1652797330000|2022-05-17 14:22:10|10627|10627|10627|10627|10627|10627|10627|10627|0
1652797350000|2022-05-17 14:22:30|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|10630.22|0
1652797360000|2022-05-17 14:22:40|10633.43|10633.43|10633.43|10633.43|10633.43|10633.43|10633.43|10633.43|0
1652797370000|2022-05-17 14:22:50|10634.53|10634.53|10634.53|10634.53|10634.53|10634.53|10634.53|10634.53|0
1652797380000|2022-05-17 14:23:00|10634.91|10634.91|10635.66|10635.66|10635.66|10635.66|10634.91|10634.91|0
1652797390000|2022-05-17 14:23:10|10634.91|10634.91|10635.28|10635.28|10635.66|10635.66|10634.15|10634.15|0
1652797420000|2022-05-17 14:23:40|10636.03|10636.03|10637.32|10637.32|10637.32|10637.32|10636.03|10636.03|0
1652797430000|2022-05-17 14:23:50|10632.18|10632.18|10633.47|10633.47|10633.47|10633.47|10632.18|10632.18|0
1652797450000|2022-05-17 14:24:10|10634.6|10634.6|10633.84|10633.84|10634.6|10634.6|10633.84|10633.84|0
1652797470000|2022-05-17 14:24:30|10637.06|10637.06|10641.55|10641.55|10641.55|10641.55|10635.78|10635.78|0
1652797480000|2022-05-17 14:24:40|10640.91|10640.91|10640.91|10640.91|10640.91|10640.91|10640.91|10640.91|0
1652797490000|2022-05-17 14:24:50|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|0
1652797500000|2022-05-17 14:25:00|10646.39|10646.39|10648.95|10648.95|10648.95|10648.95|10646.39|10646.39|0
1652797510000|2022-05-17 14:25:10|10649.5|10649.5|10650.05|10650.05|10650.05|10650.05|10649.5|10649.5|0
1652797520000|2022-05-17 14:25:20|10648.77|10648.77|10648.77|10648.77|10648.77|10648.77|10648.77|10648.77|0
1652797560000|2022-05-17 14:26:00|10646.84|10646.84|10643.73|10643.73|10646.84|10646.84|10643.73|10643.73|0
1652797590000|2022-05-17 14:26:30|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|10641.8|0
1652797630000|2022-05-17 14:27:10|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|10638.58|0
1652797640000|2022-05-17 14:27:20|10641.8|10641.8|10638.58|10638.58|10641.8|10641.8|10638.58|10638.58|0
1652797650000|2022-05-17 14:27:30|10640.51|10640.51|10640.51|10640.51|10640.51|10640.51|10640.51|10640.51|0
1652797660000|2022-05-17 14:27:40|10637.29|10637.29|10637.29|10637.29|10637.29|10637.29|10637.29|10637.29|0
1652797670000|2022-05-17 14:27:50|10636.01|10636.01|10636.01|10636.01|10636.01|10636.01|10636.01|10636.01|0
1652797690000|2022-05-17 14:28:10|10636.65|10636.65|10636.65|10636.65|10636.65|10636.65|10636.65|10636.65|0
1652797700000|2022-05-17 14:28:20|10637.93|10637.93|10637.39|10637.39|10637.93|10637.93|10637.39|10637.39|0
1652797710000|2022-05-17 14:28:30|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|0
1652797720000|2022-05-17 14:28:40|10634.92|10634.92|10637.93|10637.93|10637.93|10637.93|10634.92|10634.92|0
1652797770000|2022-05-17 14:29:30|10636.8|10636.8|10635.3|10635.3|10636.8|10636.8|10635.3|10635.3|0
1652797800000|2022-05-17 14:30:00|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|0
1652797820000|2022-05-17 14:30:20|10632.24|10632.24|10629.03|10629.03|10632.24|10632.24|10629.03|10629.03|0
1652797830000|2022-05-17 14:30:30|10627.9|10627.9|10627.9|10627.9|10627.9|10627.9|10627.9|10627.9|0
1652797840000|2022-05-17 14:30:40|10628.99|10628.99|10632.21|10632.21|10632.21|10632.21|10628.99|10628.99|0
1652797860000|2022-05-17 14:31:00|10631.84|10631.84|10631.84|10631.84|10631.84|10631.84|10631.84|10631.84|0
1652797930000|2022-05-17 14:32:10|10628.62|10628.62|10628.62|10628.62|10628.62|10628.62|10628.62|10628.62|0
1652797970000|2022-05-17 14:32:50|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|10629.37|0
1652797980000|2022-05-17 14:33:00|10624.24|10624.24|10625.52|10625.52|10625.52|10625.52|10624.24|10624.24|0
1652798010000|2022-05-17 14:33:30|10628.74|10628.74|10630.66|10630.66|10630.66|10630.66|10628.74|10628.74|0
1652798020000|2022-05-17 14:33:40|10633.3|10633.3|10634.43|10634.43|10634.8|10634.8|10633.3|10633.3|0
1652798030000|2022-05-17 14:33:50|10634.97|10634.97|10628.54|10628.54|10634.97|10634.97|10628.54|10628.54|0
1652798040000|2022-05-17 14:34:00|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|0
1652798050000|2022-05-17 14:34:10|10624.19|10624.19|10620.43|10620.43|10624.19|10624.19|10620.43|10620.43|0
1652798060000|2022-05-17 14:34:20|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|0
1652798070000|2022-05-17 14:34:30|10630.63|10630.63|10631.73|10631.73|10631.73|10631.73|10630.63|10630.63|0
1652798090000|2022-05-17 14:34:50|10632.37|10632.37|10632.37|10632.37|10632.37|10632.37|10632.37|10632.37|0
1652798100000|2022-05-17 14:35:00|10633.01|10633.01|10632.37|10632.37|10639.45|10639.45|10632.37|10632.37|0
1652798120000|2022-05-17 14:35:20|10632.92|10632.92|10632.37|10632.37|10632.92|10632.92|10632.37|10632.37|0
1652798180000|2022-05-17 14:36:20|10627.06|10627.06|10625.14|10625.14|10627.06|10627.06|10625.14|10625.14|0
1652798190000|2022-05-17 14:36:30|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|10621.92|0
1652798200000|2022-05-17 14:36:40|10621.28|10621.28|10621.28|10621.28|10621.28|10621.28|10621.28|10621.28|0
1652798210000|2022-05-17 14:36:50|10624.5|10624.5|10624.5|10624.5|10624.5|10624.5|10624.5|10624.5|0
1652798230000|2022-05-17 14:37:10|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|0
1652798240000|2022-05-17 14:37:20|10616.97|10616.97|10616.42|10616.42|10616.97|10616.97|10616.42|10616.42|0
1652798260000|2022-05-17 14:37:40|10619.64|10619.64|10619.64|10619.64|10619.64|10619.64|10619.64|10619.64|0
1652798270000|2022-05-17 14:37:50|10622.85|10622.85|10624.36|10624.36|10624.36|10624.36|10622.85|10622.85|0
1652798280000|2022-05-17 14:38:00|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|10626.92|0
1652798300000|2022-05-17 14:38:20|10626.38|10626.38|10626.38|10626.38|10626.38|10626.38|10626.38|10626.38|0
1652798310000|2022-05-17 14:38:30|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|0
1652798380000|2022-05-17 14:39:40|10624.45|10624.45|10624.45|10624.45|10624.45|10624.45|10624.45|10624.45|0
1652798400000|2022-05-17 14:40:00|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|10618.02|0
1652798420000|2022-05-17 14:40:20|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|0
1652798460000|2022-05-17 14:41:00|10617.64|10617.64|10613.6|10613.6|10617.64|10617.64|10613.6|10613.6|0
1652798470000|2022-05-17 14:41:10|10611.67|10611.67|10616.53|10616.53|10616.53|10616.53|10611.67|10611.67|0
1652798480000|2022-05-17 14:41:20|10615.98|10615.98|10615.98|10615.98|10615.98|10615.98|10615.98|10615.98|0
1652798510000|2022-05-17 14:41:50|10615.43|10615.43|10614.33|10614.33|10615.43|10615.43|10614.33|10614.33|0
1652798530000|2022-05-17 14:42:10|10611.11|10611.11|10605.6|10605.6|10611.11|10611.11|10605.6|10605.6|0
1652798540000|2022-05-17 14:42:20|10604.95|10604.95|10606.24|10606.24|10606.24|10606.24|10604.95|10604.95|0
1652798550000|2022-05-17 14:42:30|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|0
1652798620000|2022-05-17 14:43:40|10598.71|10598.71|10598.71|10598.71|10598.71|10598.71|10598.71|10598.71|0
1652798650000|2022-05-17 14:44:10|10597.06|10597.06|10597.06|10597.06|10597.06|10597.06|10597.06|10597.06|0
1652798660000|2022-05-17 14:44:20|10597.61|10597.61|10594.39|10594.39|10597.61|10597.61|10594.39|10594.39|0
1652798730000|2022-05-17 14:45:30|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|0
1652798740000|2022-05-17 14:45:40|10598.9|10598.9|10599.54|10599.54|10599.54|10599.54|10598.9|10598.9|0
1652798760000|2022-05-17 14:46:00|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|10600.29|0
1652798800000|2022-05-17 14:46:40|10603.51|10603.51|10603.51|10603.51|10603.51|10603.51|10603.51|10603.51|0
1652798830000|2022-05-17 14:47:10|10604.61|10604.61|10604.61|10604.61|10604.61|10604.61|10604.61|10604.61|0
1652798870000|2022-05-17 14:47:50|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|0
1652798940000|2022-05-17 14:49:00|10602.49|10602.49|10602.49|10602.49|10602.49|10602.49|10602.49|10602.49|0
1652798950000|2022-05-17 14:49:10|10597.36|10597.36|10597.36|10597.36|10597.36|10597.36|10597.36|10597.36|0
1652798960000|2022-05-17 14:49:20|10596.71|10596.71|10598|10598|10598|10598|10596.71|10596.71|0
1652798970000|2022-05-17 14:49:30|10599.28|10599.28|10602.5|10602.5|10602.5|10602.5|10599.28|10599.28|0
1652799010000|2022-05-17 14:50:10|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|10605.71|0
1652799030000|2022-05-17 14:50:30|10602.5|10602.5|10605.71|10605.71|10605.71|10605.71|10602.5|10602.5|0
1652799040000|2022-05-17 14:50:40|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|0
1652799050000|2022-05-17 14:50:50|10599.28|10599.28|10599.28|10599.28|10599.28|10599.28|10599.28|10599.28|0
1652799080000|2022-05-17 14:51:20|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|10602.5|0
1652799090000|2022-05-17 14:51:30|10601.4|10601.4|10600.85|10600.85|10601.4|10601.4|10600.85|10600.85|0
1652799120000|2022-05-17 14:52:00|10599.72|10599.72|10596.71|10596.71|10599.72|10599.72|10596.71|10596.71|0
1652799140000|2022-05-17 14:52:20|10593.5|10593.5|10593.5|10593.5|10593.5|10593.5|10593.5|10593.5|0
1652799170000|2022-05-17 14:52:50|10594.04|10594.04|10594.04|10594.04|10594.04|10594.04|10594.04|10594.04|0
1652799180000|2022-05-17 14:53:00|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|10591.48|0
1652799190000|2022-05-17 14:53:10|10590.93|10590.93|10590.93|10590.93|10590.93|10590.93|10590.93|10590.93|0
1652799200000|2022-05-17 14:53:20|10590.38|10590.38|10592.95|10592.95|10592.95|10592.95|10590.38|10590.38|0
1652799220000|2022-05-17 14:53:40|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|10593.32|0
1652799240000|2022-05-17 14:54:00|10595.89|10595.89|10595.89|10595.89|10595.89|10595.89|10595.89|10595.89|0
1652799250000|2022-05-17 14:54:10|10599.11|10599.11|10605.54|10605.54|10605.54|10605.54|10599.11|10599.11|0
1652799270000|2022-05-17 14:54:30|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|0
1652799390000|2022-05-17 14:56:30|10609.11|10609.11|10609.11|10609.11|10609.11|10609.11|10609.11|10609.11|0
1652799410000|2022-05-17 14:56:50|10608.36|10608.36|10609.11|10609.11|10609.11|10609.11|10608.36|10608.36|0
1652799430000|2022-05-17 14:57:10|10610.21|10610.21|10610.21|10610.21|10610.21|10610.21|10610.21|10610.21|0
1652799440000|2022-05-17 14:57:20|10619.86|10619.86|10619.86|10619.86|10619.86|10619.86|10619.86|10619.86|0
1652799460000|2022-05-17 14:57:40|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|0
1652799520000|2022-05-17 14:58:40|10623.16|10623.16|10623.16|10623.16|10623.16|10623.16|10623.16|10623.16|0
1652799530000|2022-05-17 14:58:50|10622.52|10622.52|10622.52|10622.52|10622.52|10622.52|10622.52|10622.52|0
1652799540000|2022-05-17 14:59:00|10622.14|10622.14|10623.27|10623.27|10623.65|10623.65|10621.77|10621.77|0
1652799550000|2022-05-17 14:59:10|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|10624.4|0
1652799560000|2022-05-17 14:59:20|10627.62|10627.62|10626.98|10626.98|10627.62|10627.62|10626.34|10626.34|0
1652799570000|2022-05-17 14:59:30|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|0
1652799590000|2022-05-17 14:59:50|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|0
1652799640000|2022-05-17 15:00:40|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|0
1652799670000|2022-05-17 15:01:10|10626.44|10626.44|10626.44|10626.44|10626.44|10626.44|10626.44|10626.44|0
1652799680000|2022-05-17 15:01:20|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|10623.22|0
1652799720000|2022-05-17 15:02:00|10620|10620|10620|10620|10620|10620|10620|10620|0
1652799740000|2022-05-17 15:02:20|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|0
1652799760000|2022-05-17 15:02:40|10613.57|10613.57|10613.57|10613.57|10613.57|10613.57|10613.57|10613.57|0
1652799770000|2022-05-17 15:02:50|10612.82|10612.82|10611.08|10611.08|10612.82|10612.82|10610.67|10610.67|0
1652799780000|2022-05-17 15:03:00|10610.44|10610.44|10610.44|10610.44|10610.44|10610.44|10610.44|10610.44|0
1652799790000|2022-05-17 15:03:10|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|0
1652799800000|2022-05-17 15:03:20|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|10607.87|0
1652799850000|2022-05-17 15:04:10|10608.97|10608.97|10612.82|10612.82|10612.82|10612.82|10608.97|10608.97|0
1652799860000|2022-05-17 15:04:20|10613.19|10613.19|10613.57|10613.57|10613.57|10613.57|10613.19|10613.19|0
1652799900000|2022-05-17 15:05:00|10620|10620|10620|10620|10620|10620|10620|10620|0
1652799910000|2022-05-17 15:05:10|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|10622.57|0
1652799930000|2022-05-17 15:05:30|10624.22|10624.22|10624.86|10624.86|10624.86|10624.86|10624.22|10624.22|0
1652799950000|2022-05-17 15:05:50|10623.57|10623.57|10622.93|10622.93|10623.57|10623.57|10622.93|10622.93|0
1652799960000|2022-05-17 15:06:00|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|0
1652799980000|2022-05-17 15:06:20|10631.94|10631.94|10631.94|10631.94|10631.94|10631.94|10631.94|10631.94|0
1652799990000|2022-05-17 15:06:30|10630.66|10630.66|10627.44|10627.44|10630.66|10630.66|10627.44|10627.44|0
1652800020000|2022-05-17 15:07:00|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|0
1652800040000|2022-05-17 15:07:20|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|0
1652800060000|2022-05-17 15:07:40|10621.76|10621.76|10621.76|10621.76|10621.76|10621.76|10621.76|10621.76|0
1652800090000|2022-05-17 15:08:10|10622.51|10622.51|10629.31|10629.31|10629.31|10629.31|10622.51|10622.51|0
1652800100000|2022-05-17 15:08:20|10627.39|10627.39|10627.39|10627.39|10627.39|10627.39|10627.39|10627.39|0
1652800110000|2022-05-17 15:08:30|10633.82|10633.82|10633.82|10633.82|10633.82|10633.82|10633.82|10633.82|0
1652800120000|2022-05-17 15:08:40|10634.2|10634.2|10634.2|10634.2|10634.2|10634.2|10634.2|10634.2|0
1652800140000|2022-05-17 15:09:00|10627.77|10627.77|10630.98|10630.98|10630.98|10630.98|10627.77|10627.77|0
1652800160000|2022-05-17 15:09:20|10629.89|10629.89|10633.1|10633.1|10633.1|10633.1|10629.89|10629.89|0
1652800170000|2022-05-17 15:09:30|10631.6|10631.6|10630.47|10630.47|10631.6|10631.6|10630.47|10630.47|0
1652800190000|2022-05-17 15:09:50|10632.35|10632.35|10632.35|10632.35|10632.35|10632.35|10632.35|10632.35|0
1652800210000|2022-05-17 15:10:10|10634.28|10634.28|10634.28|10634.28|10634.28|10634.28|10634.28|10634.28|0
1652800230000|2022-05-17 15:10:30|10635.37|10635.37|10635.92|10635.92|10635.92|10635.92|10635.37|10635.37|0
1652800260000|2022-05-17 15:11:00|10626.27|10626.27|10626.27|10626.27|10626.27|10626.27|10626.27|10626.27|0
1652800290000|2022-05-17 15:11:30|10624.39|10624.39|10623.26|10623.26|10624.39|10624.39|10623.26|10623.26|0
1652800300000|2022-05-17 15:11:40|10624.01|10624.01|10624.01|10624.01|10624.01|10624.01|10624.01|10624.01|0
1652800310000|2022-05-17 15:11:50|10622.73|10622.73|10620.8|10620.8|10622.73|10622.73|10620.8|10620.8|0
1652800320000|2022-05-17 15:12:00|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|0
1652800370000|2022-05-17 15:12:50|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|10623.27|0
1652800380000|2022-05-17 15:13:00|10621.62|10621.62|10621.62|10621.62|10621.62|10621.62|10621.62|10621.62|0
1652800390000|2022-05-17 15:13:10|10628.06|10628.06|10628.06|10628.06|10628.06|10628.06|10628.06|10628.06|0
1652800430000|2022-05-17 15:13:50|10629.34|10629.34|10629.34|10629.34|10629.34|10629.34|10629.34|10629.34|0
1652800440000|2022-05-17 15:14:00|10626.12|10626.12|10625.37|10625.37|10626.12|10626.12|10625.37|10625.37|0
1652800460000|2022-05-17 15:14:20|10627.02|10627.02|10627.02|10627.02|10627.02|10627.02|10627.02|10627.02|0
1652800470000|2022-05-17 15:14:30|10626.64|10626.64|10625.13|10625.13|10626.64|10626.64|10625.13|10625.13|0
1652800480000|2022-05-17 15:14:40|10621.92|10621.92|10618.7|10618.7|10621.92|10621.92|10618.7|10618.7|0
1652800510000|2022-05-17 15:15:10|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|10619.34|0
1652800540000|2022-05-17 15:15:40|10618.97|10618.97|10617.84|10617.84|10618.97|10618.97|10617.84|10617.84|0
1652800550000|2022-05-17 15:15:50|10617.08|10617.08|10612.91|10612.91|10619.34|10619.34|10612.91|10612.91|0
1652800610000|2022-05-17 15:16:50|10614.19|10614.19|10614.19|10614.19|10614.19|10614.19|10614.19|10614.19|0
1652800630000|2022-05-17 15:17:10|10613.81|10613.81|10612.17|10612.17|10613.81|10613.81|10612.17|10612.17|0
1652800640000|2022-05-17 15:17:20|10615.39|10615.39|10615.39|10615.39|10615.39|10615.39|10615.39|10615.39|0
1652800650000|2022-05-17 15:17:30|10615.76|10615.76|10615.76|10615.76|10615.76|10615.76|10615.76|10615.76|0
1652800680000|2022-05-17 15:18:00|10613.88|10613.88|10613.5|10613.5|10613.88|10613.88|10613.5|10613.5|0
1652800690000|2022-05-17 15:18:10|10616.72|10616.72|10616.72|10616.72|10616.72|10616.72|10616.72|10616.72|0
1652800720000|2022-05-17 15:18:40|10613.5|10613.5|10613.5|10613.5|10613.5|10613.5|10613.5|10613.5|0
1652800760000|2022-05-17 15:19:20|10615.01|10615.01|10613.73|10613.73|10615.01|10615.01|10613.73|10613.73|0
1652800790000|2022-05-17 15:19:50|10616.94|10616.94|10620.16|10620.16|10620.16|10620.16|10616.94|10616.94|0
1652800800000|2022-05-17 15:20:00|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|10616.94|0
1652800820000|2022-05-17 15:20:20|10616.19|10616.19|10619.41|10619.41|10619.41|10619.41|10616.19|10616.19|0
1652800840000|2022-05-17 15:20:40|10622.63|10622.63|10620.59|10620.59|10622.63|10622.63|10620.59|10620.59|0
1652800860000|2022-05-17 15:21:00|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|10617.37|0
1652800880000|2022-05-17 15:21:20|10614.16|10614.16|10611.68|10611.68|10614.16|10614.16|10611.68|10611.68|0
1652800910000|2022-05-17 15:21:50|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|0
1652800940000|2022-05-17 15:22:20|10615.44|10615.44|10617.09|10617.09|10617.09|10617.09|10615.44|10615.44|0
1652800950000|2022-05-17 15:22:30|10616.45|10616.45|10616.45|10616.45|10616.45|10616.45|10616.45|10616.45|0
1652800960000|2022-05-17 15:22:40|10615.16|10615.16|10614.52|10614.52|10615.16|10615.16|10614.52|10614.52|0
1652800970000|2022-05-17 15:22:50|10615.07|10615.07|10615.07|10615.07|10615.07|10615.07|10615.07|10615.07|0
1652801010000|2022-05-17 15:23:30|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|10613.15|0
1652801020000|2022-05-17 15:23:40|10614.43|10614.43|10614.43|10614.43|10614.43|10614.43|10614.43|10614.43|0
1652801040000|2022-05-17 15:24:00|10612.93|10612.93|10615.39|10615.39|10615.39|10615.39|10612.17|10612.17|0
1652801060000|2022-05-17 15:24:20|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|10614.11|0
1652801070000|2022-05-17 15:24:30|10613.46|10613.46|10612.27|10612.27|10613.46|10613.46|10612.27|10612.27|0
1652801090000|2022-05-17 15:24:50|10614.2|10614.2|10614.2|10614.2|10614.2|10614.2|10614.2|10614.2|0
1652801100000|2022-05-17 15:25:00|10613.45|10613.45|10613.45|10613.45|10613.45|10613.45|10613.45|10613.45|0
1652801110000|2022-05-17 15:25:10|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|0
1652801130000|2022-05-17 15:25:30|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|0
1652801150000|2022-05-17 15:25:50|10610.97|10610.97|10610.97|10610.97|10610.97|10610.97|10610.97|10610.97|0
1652801160000|2022-05-17 15:26:00|10607.76|10607.76|10607.76|10607.76|10607.76|10607.76|10607.76|10607.76|0
1652801180000|2022-05-17 15:26:20|10606.47|10606.47|10606.47|10606.47|10606.47|10606.47|10606.47|10606.47|0
1652801190000|2022-05-17 15:26:30|10604.55|10604.55|10604.55|10604.55|10604.55|10604.55|10604.55|10604.55|0
1652801200000|2022-05-17 15:26:40|10605.19|10605.19|10605.28|10605.28|10605.83|10605.83|10605.19|10605.19|0
1652801220000|2022-05-17 15:27:00|10604.73|10604.73|10603.43|10603.43|10604.73|10604.73|10603.43|10603.43|0
1652801230000|2022-05-17 15:27:10|10600.22|10600.22|10600.22|10600.22|10600.22|10600.22|10600.22|10600.22|0
1652801250000|2022-05-17 15:27:30|10599.57|10599.57|10599.2|10599.2|10599.57|10599.57|10599.2|10599.2|0
1652801270000|2022-05-17 15:27:50|10597.27|10597.27|10596.63|10596.63|10597.27|10597.27|10596.63|10596.63|0
1652801290000|2022-05-17 15:28:10|10597.38|10597.38|10599.31|10599.31|10599.31|10599.31|10597.38|10597.38|0
1652801300000|2022-05-17 15:28:20|10598.93|10598.93|10598.93|10598.93|10598.93|10598.93|10598.93|10598.93|0
1652801310000|2022-05-17 15:28:30|10600.03|10600.03|10600.03|10600.03|10600.03|10600.03|10600.03|10600.03|0
1652801320000|2022-05-17 15:28:40|10601.16|10601.16|10599.87|10599.87|10601.16|10601.16|10599.87|10599.87|0
1652801340000|2022-05-17 15:29:00|10601.16|10601.16|10600.52|10600.52|10601.16|10601.16|10600.52|10600.52|0
1652801350000|2022-05-17 15:29:10|10597.3|10597.3|10597.3|10597.3|10597.3|10597.3|10597.3|10597.3|0
1652801370000|2022-05-17 15:29:30|10594.56|10594.56|10594.56|10594.56|10594.56|10594.56|10594.56|10594.56|0
1652801380000|2022-05-17 15:29:40|10591.34|10591.34|10591.34|10591.34|10591.34|10591.34|10591.34|10591.34|0
1652801390000|2022-05-17 15:29:50|10596.47|10596.47|10600.43|10600.43|10600.43|10600.43|10596.47|10596.47|0
1652858140000|2022-05-18 07:15:40|10558.35|10558.35|10558.35|10558.35|10558.35|10558.35|10558.35|10558.35|0
1652858210000|2022-05-18 07:16:50|10552.58|10552.58|10552.58|10552.58|10552.58|10552.58|10552.58|10552.58|0
1652858220000|2022-05-18 07:17:00|10553.33|10553.33|10553.33|10553.33|10553.33|10553.33|10553.33|10553.33|0
1652858250000|2022-05-18 07:17:30|10553.71|10553.71|10553.71|10553.71|10553.71|10553.71|10553.71|10553.71|0
1652858290000|2022-05-18 07:18:10|10546.65|10546.65|10546.65|10546.65|10546.65|10546.65|10546.65|10546.65|0
1652858340000|2022-05-18 07:19:00|10548.84|10548.84|10548.84|10548.84|10548.84|10548.84|10548.84|10548.84|0
1652858360000|2022-05-18 07:19:20|10552.6|10552.6|10550.72|10550.72|10552.6|10552.6|10550.72|10550.72|0
1652858410000|2022-05-18 07:20:10|10552.37|10552.37|10552.37|10552.37|10552.37|10552.37|10552.37|10552.37|0
1652858460000|2022-05-18 07:21:00|10554.29|10554.29|10551.66|10551.66|10554.29|10554.29|10551.66|10551.66|0
1652858510000|2022-05-18 07:21:50|10553.54|10553.54|10555.8|10555.8|10555.8|10555.8|10553.16|10553.16|0
1652858580000|2022-05-18 07:23:00|10560.93|10560.93|10560.93|10560.93|10560.93|10560.93|10560.93|10560.93|0
1652858690000|2022-05-18 07:24:50|10551.28|10551.28|10551.28|10551.28|10551.28|10551.28|10551.28|10551.28|0
1652858730000|2022-05-18 07:25:30|10551.92|10551.92|10551.92|10551.92|10551.92|10551.92|10551.92|10551.92|0
1652858740000|2022-05-18 07:25:40|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|10554.49|0
1652858900000|2022-05-18 07:28:20|10548.07|10548.07|10548.07|10548.07|10548.07|10548.07|10548.07|10548.07|0
1652858940000|2022-05-18 07:29:00|10551.92|10551.92|10551.92|10551.92|10551.92|10551.92|10551.92|10551.92|0
1652858990000|2022-05-18 07:29:50|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|0
1652859000000|2022-05-18 07:30:00|10557.21|10557.21|10557.21|10557.21|10557.21|10557.21|10557.21|10557.21|0
1652859020000|2022-05-18 07:30:20|10553.36|10553.36|10550.79|10550.79|10553.36|10553.36|10550.79|10550.79|0
1652859050000|2022-05-18 07:30:50|10553.05|10553.05|10557.44|10557.44|10557.44|10557.44|10553.05|10553.05|0
1652859110000|2022-05-18 07:31:50|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|0
1652859120000|2022-05-18 07:32:00|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|10555.56|0
1652859130000|2022-05-18 07:32:10|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|0
1652859180000|2022-05-18 07:33:00|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|0
1652859290000|2022-05-18 07:34:50|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|10552.95|0
1652859330000|2022-05-18 07:35:30|10550.69|10550.69|10550.69|10550.69|10550.69|10550.69|10550.69|10550.69|0
1652859340000|2022-05-18 07:35:40|10555.21|10555.21|10555.21|10555.21|10555.21|10555.21|10555.21|10555.21|0
1652859380000|2022-05-18 07:36:20|10557.77|10557.77|10552.13|10552.13|10557.77|10557.77|10552.13|10552.13|0
1652859500000|2022-05-18 07:38:20|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|10549.93|0
1652859520000|2022-05-18 07:38:40|10551.82|10551.82|10551.82|10551.82|10551.82|10551.82|10551.82|10551.82|0
1652859550000|2022-05-18 07:39:10|10554.38|10554.38|10555.13|10555.13|10555.13|10555.13|10554.38|10554.38|0
1652859560000|2022-05-18 07:39:20|10557.77|10557.77|10556.26|10556.26|10557.77|10557.77|10556.26|10556.26|0
1652859640000|2022-05-18 07:40:40|10553.06|10553.06|10551.77|10551.77|10553.06|10553.06|10551.77|10551.77|0
1652859650000|2022-05-18 07:40:50|10552.41|10552.41|10552.41|10552.41|10552.41|10552.41|10552.41|10552.41|0
1652859730000|2022-05-18 07:42:10|10556.26|10556.26|10556.26|10556.26|10556.26|10556.26|10556.26|10556.26|0
1652859800000|2022-05-18 07:43:20|10557.02|10557.02|10557.02|10557.02|10557.02|10557.02|10557.02|10557.02|0
1652859830000|2022-05-18 07:43:50|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|10560.22|0
1652859840000|2022-05-18 07:44:00|10557.48|10557.48|10556.93|10556.93|10557.48|10557.48|10556.93|10556.93|0
1652859870000|2022-05-18 07:44:30|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|0
1652859880000|2022-05-18 07:44:40|10559.05|10559.05|10559.05|10559.05|10559.05|10559.05|10559.05|10559.05|0
1652859900000|2022-05-18 07:45:00|10558.68|10558.68|10558.68|10558.68|10558.68|10558.68|10558.68|10558.68|0
1652860040000|2022-05-18 07:47:20|10561.97|10561.97|10559.23|10559.23|10561.97|10561.97|10556.02|10556.02|0
1652860050000|2022-05-18 07:47:30|10557.34|10557.34|10557.34|10557.34|10557.34|10557.34|10557.34|10557.34|0
1652860060000|2022-05-18 07:47:40|10558.47|10558.47|10558.1|10558.1|10558.47|10558.47|10558.1|10558.1|0
1652860090000|2022-05-18 07:48:10|10555.46|10555.46|10555.46|10555.46|10555.46|10555.46|10555.46|10555.46|0
1652860170000|2022-05-18 07:49:30|10555.84|10555.84|10556.97|10556.97|10556.97|10556.97|10555.84|10555.84|0
1652860230000|2022-05-18 07:50:30|10557.61|10557.61|10557.61|10557.61|10557.61|10557.61|10557.61|10557.61|0
1652860270000|2022-05-18 07:51:10|10560.18|10560.18|10560.18|10560.18|10560.18|10560.18|10560.18|10560.18|0
1652860320000|2022-05-18 07:52:00|10561.3|10561.3|10561.3|10561.3|10561.3|10561.3|10561.3|10561.3|0
1652860440000|2022-05-18 07:54:00|10565.8|10565.8|10565.8|10565.8|10565.8|10565.8|10565.8|10565.8|0
1652860480000|2022-05-18 07:54:40|10559.36|10559.36|10559.36|10559.36|10559.36|10559.36|10559.36|10559.36|0
1652860550000|2022-05-18 07:55:50|10557.86|10557.86|10557.86|10557.86|10557.86|10557.86|10557.86|10557.86|0
1652860570000|2022-05-18 07:56:10|10561.24|10561.24|10558.68|10558.68|10561.24|10561.24|10558.68|10558.68|0
1652860580000|2022-05-18 07:56:20|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|0
1652860590000|2022-05-18 07:56:30|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|0
1652860660000|2022-05-18 07:57:40|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|10556.8|0
1652860690000|2022-05-18 07:58:10|10556.25|10556.25|10553.76|10553.76|10556.25|10556.25|10553.76|10553.76|0
1652860700000|2022-05-18 07:58:20|10552.11|10552.11|10551.56|10551.56|10552.11|10552.11|10551.56|10551.56|0
1652860730000|2022-05-18 07:58:50|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|0
1652860750000|2022-05-18 07:59:10|10554.99|10554.99|10554.99|10554.99|10554.99|10554.99|10554.99|10554.99|0
1652860760000|2022-05-18 07:59:20|10556.64|10556.64|10556.64|10556.64|10556.64|10556.64|10556.64|10556.64|0
1652860780000|2022-05-18 07:59:40|10557.92|10557.92|10553.43|10553.43|10557.92|10557.92|10553.43|10553.43|0
1652860830000|2022-05-18 08:00:30|10556|10556|10556|10556|10556|10556|10556|10556|0
1652860920000|2022-05-18 08:02:00|10554.9|10554.9|10554.9|10554.9|10554.9|10554.9|10554.9|10554.9|0
1652860940000|2022-05-18 08:02:20|10553.62|10553.62|10553.62|10553.62|10553.62|10553.62|10553.62|10553.62|0
1652860950000|2022-05-18 08:02:30|10552.33|10552.33|10549.77|10549.77|10552.33|10552.33|10549.77|10549.77|0
1652860960000|2022-05-18 08:02:40|10549.12|10549.12|10547.24|10547.24|10549.12|10549.12|10547.24|10547.24|0
1652861000000|2022-05-18 08:03:20|10543.86|10543.86|10543.86|10543.86|10543.86|10543.86|10543.86|10543.86|0
1652861040000|2022-05-18 08:04:00|10547.07|10547.07|10550.29|10550.29|10550.29|10550.29|10547.07|10547.07|0
1652861070000|2022-05-18 08:04:30|10549.74|10549.74|10549.74|10549.74|10549.74|10549.74|10549.74|10549.74|0
1652861110000|2022-05-18 08:05:10|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|10549.19|0
1652861130000|2022-05-18 08:05:30|10558.84|10558.84|10558.84|10558.84|10558.84|10558.84|10558.84|10558.84|0
1652861220000|2022-05-18 08:07:00|10554.99|10554.99|10553.71|10553.71|10554.99|10554.99|10553.71|10553.71|0
1652861260000|2022-05-18 08:07:40|10554.35|10554.35|10559.29|10559.29|10560.42|10560.42|10554.35|10554.35|0
1652861270000|2022-05-18 08:07:50|10562.3|10562.3|10562.3|10562.3|10562.3|10562.3|10562.3|10562.3|0
1652861370000|2022-05-18 08:09:30|10578.38|10578.38|10578.38|10578.38|10578.38|10578.38|10578.38|10578.38|0
1652861400000|2022-05-18 08:10:00|10580.26|10580.26|10580.26|10580.26|10580.26|10580.26|10580.26|10580.26|0
1652861430000|2022-05-18 08:10:30|10583.48|10583.48|10583.86|10583.86|10583.86|10583.86|10583.48|10583.48|0
1652861490000|2022-05-18 08:11:30|10584.61|10584.61|10584.61|10584.61|10584.61|10584.61|10584.61|10584.61|0
1652861560000|2022-05-18 08:12:40|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|10587.83|0
1652861620000|2022-05-18 08:13:40|10593.6|10593.6|10593.6|10593.6|10593.6|10593.6|10593.6|10593.6|0
1652861650000|2022-05-18 08:14:10|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|10594.36|0
1652861680000|2022-05-18 08:14:40|10592.1|10592.1|10592.1|10592.1|10592.1|10592.1|10592.1|10592.1|0
1652861720000|2022-05-18 08:15:20|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|0
1652861840000|2022-05-18 08:17:20|10584.16|10584.16|10580.94|10580.94|10584.16|10584.16|10580.94|10580.94|0
1652861920000|2022-05-18 08:18:40|10581.58|10581.58|10578.95|10578.95|10581.58|10581.58|10578.95|10578.95|0
1652862020000|2022-05-18 08:20:20|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|10581.14|0
1652862150000|2022-05-18 08:22:30|10577.93|10577.93|10574.71|10574.71|10577.93|10577.93|10574.71|10574.71|0
1652862170000|2022-05-18 08:22:50|10576.59|10576.59|10572.74|10572.74|10577.34|10577.34|10572.74|10572.74|0
1652862210000|2022-05-18 08:23:30|10569.52|10569.52|10569.52|10569.52|10569.52|10569.52|10569.52|10569.52|0
1652862320000|2022-05-18 08:25:20|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|10572.74|0
1652862330000|2022-05-18 08:25:30|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|10572.1|0
1652862370000|2022-05-18 08:26:10|10568.25|10568.25|10568.25|10568.25|10568.25|10568.25|10568.25|10568.25|0
1652862410000|2022-05-18 08:26:50|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|0
1652862450000|2022-05-18 08:27:30|10571.46|10571.46|10575.31|10575.31|10575.31|10575.31|10571.46|10571.46|0
1652862650000|2022-05-18 08:30:50|10570.04|10570.04|10570.04|10570.04|10570.04|10570.04|10570.04|10570.04|0
1652862670000|2022-05-18 08:31:10|10567.47|10567.47|10567.47|10567.47|10567.47|10567.47|10567.47|10567.47|0
1652862780000|2022-05-18 08:33:00|10569.4|10569.4|10568.64|10568.64|10569.4|10569.4|10568.64|10568.64|0
1652862930000|2022-05-18 08:35:30|10564.8|10564.8|10564.8|10564.8|10564.8|10564.8|10564.8|10564.8|0
1652862950000|2022-05-18 08:35:50|10569.03|10569.03|10567.93|10567.93|10569.03|10569.03|10567.93|10567.93|0
1652862960000|2022-05-18 08:36:00|10569.58|10569.58|10576.27|10576.27|10576.27|10576.27|10569.58|10569.58|0
1652862970000|2022-05-18 08:36:10|10577.02|10577.02|10577.02|10577.02|10577.02|10577.02|10577.02|10577.02|0
1652863040000|2022-05-18 08:37:20|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|10576.38|0
1652863100000|2022-05-18 08:38:20|10577.88|10577.88|10577.88|10577.88|10577.88|10577.88|10577.88|10577.88|0
1652863190000|2022-05-18 08:39:50|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|10575.96|0
1652863280000|2022-05-18 08:41:20|10574.31|10574.31|10569.45|10569.45|10576.51|10576.51|10569.45|10569.45|0
1652863310000|2022-05-18 08:41:50|10572.66|10572.66|10572.66|10572.66|10572.66|10572.66|10572.66|10572.66|0
1652863330000|2022-05-18 08:42:10|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|10571.9|0
1652863340000|2022-05-18 08:42:20|10571.53|10571.53|10571.53|10571.53|10571.53|10571.53|10571.53|10571.53|0
1652863350000|2022-05-18 08:42:30|10568.78|10568.78|10568.78|10568.78|10568.78|10568.78|10568.78|10568.78|0
1652863430000|2022-05-18 08:43:50|10569.88|10569.88|10570.26|10570.26|10570.26|10570.26|10569.88|10569.88|0
1652863440000|2022-05-18 08:44:00|10569.62|10569.62|10569.62|10569.62|10569.62|10569.62|10569.62|10569.62|0
1652863450000|2022-05-18 08:44:10|10571.12|10571.12|10571.12|10571.12|10571.12|10571.12|10571.12|10571.12|0
1652863500000|2022-05-18 08:45:00|10572.25|10572.25|10571.87|10571.87|10572.25|10572.25|10571.87|10571.87|0
1652863570000|2022-05-18 08:46:10|10568.66|10568.66|10568.66|10568.66|10568.66|10568.66|10568.66|10568.66|0
1652863640000|2022-05-18 08:47:20|10569.75|10569.75|10569.75|10569.75|10569.75|10569.75|10569.75|10569.75|0
1652863680000|2022-05-18 08:48:00|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|10567.87|0
1652863690000|2022-05-18 08:48:10|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|0
1652863700000|2022-05-18 08:48:20|10569.27|10569.27|10569.27|10569.27|10569.27|10569.27|10569.27|10569.27|0
1652863750000|2022-05-18 08:49:10|10567.98|10567.98|10567.98|10567.98|10567.98|10567.98|10567.98|10567.98|0
1652863810000|2022-05-18 08:50:10|10568.36|10568.36|10569.11|10569.11|10569.11|10569.11|10568.36|10568.36|0
1652864070000|2022-05-18 08:54:30|10570.39|10570.39|10571.04|10571.04|10571.04|10571.04|10570.39|10570.39|0
1652864210000|2022-05-18 08:56:50|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|0
1652864310000|2022-05-18 08:58:30|10569.15|10569.15|10569.15|10569.15|10569.15|10569.15|10569.15|10569.15|0
1652864330000|2022-05-18 08:58:50|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|10569.53|0
1652864340000|2022-05-18 08:59:00|10570.66|10570.66|10570.66|10570.66|10570.66|10570.66|10570.66|10570.66|0
1652864390000|2022-05-18 08:59:50|10569.53|10569.53|10567.27|10567.27|10569.53|10569.53|10567.27|10567.27|0
1652864400000|2022-05-18 09:00:00|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|10566.14|0
1652864410000|2022-05-18 09:00:10|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|10566.79|0
1652864480000|2022-05-18 09:01:20|10570.93|10570.93|10570.93|10570.93|10570.93|10570.93|10570.93|10570.93|0
1652864490000|2022-05-18 09:01:30|10569.8|10569.8|10569.8|10569.8|10569.8|10569.8|10569.8|10569.8|0
1652864630000|2022-05-18 09:03:50|10567.23|10567.23|10566.59|10566.59|10567.23|10567.23|10566.59|10566.59|0
1652864690000|2022-05-18 09:04:50|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|10564.94|0
1652864720000|2022-05-18 09:05:20|10564.72|10564.72|10564.72|10564.72|10564.72|10564.72|10564.72|10564.72|0
1652864760000|2022-05-18 09:06:00|10555.07|10555.07|10555.07|10555.07|10555.07|10555.07|10555.07|10555.07|0
1652864810000|2022-05-18 09:06:50|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|0
1652864820000|2022-05-18 09:07:00|10544.14|10544.14|10547.36|10547.36|10547.36|10547.36|10544.14|10544.14|0
1652864830000|2022-05-18 09:07:10|10549.24|10549.24|10549.24|10549.24|10549.24|10549.24|10549.24|10549.24|0
1652864840000|2022-05-18 09:07:20|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|0
1652864870000|2022-05-18 09:07:50|10550.53|10550.53|10550.53|10550.53|10550.53|10550.53|10550.53|10550.53|0
1652865040000|2022-05-18 09:10:40|10549.25|10549.25|10549.25|10549.25|10549.25|10549.25|10549.25|10549.25|0
1652865140000|2022-05-18 09:12:20|10555.68|10555.68|10549.25|10549.25|10555.68|10555.68|10549.25|10549.25|0
1652865230000|2022-05-18 09:13:50|10552.26|10552.26|10550.98|10550.98|10552.26|10552.26|10550.98|10550.98|0
1652865280000|2022-05-18 09:14:40|10552.07|10552.07|10552.07|10552.07|10552.07|10552.07|10552.07|10552.07|0
1652865430000|2022-05-18 09:17:10|10561.73|10561.73|10561.73|10561.73|10561.73|10561.73|10561.73|10561.73|0
1652865450000|2022-05-18 09:17:30|10564.29|10564.29|10564.29|10564.29|10564.29|10564.29|10564.29|10564.29|0
1652865470000|2022-05-18 09:17:50|10566.55|10566.55|10565.05|10565.05|10566.55|10566.55|10565.05|10565.05|0
1652865480000|2022-05-18 09:18:00|10564.4|10564.4|10563.12|10563.12|10564.4|10564.4|10563.12|10563.12|0
1652865490000|2022-05-18 09:18:10|10562.37|10562.37|10562.37|10562.37|10562.37|10562.37|10562.37|10562.37|0
1652865500000|2022-05-18 09:18:20|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|0
1652865510000|2022-05-18 09:18:30|10563.12|10563.12|10563.12|10563.12|10563.12|10563.12|10563.12|10563.12|0
1652865530000|2022-05-18 09:18:50|10563.76|10563.76|10563.76|10563.76|10563.76|10563.76|10563.76|10563.76|0
1652865540000|2022-05-18 09:19:00|10563.39|10563.39|10563.39|10563.39|10563.39|10563.39|10563.39|10563.39|0
1652865610000|2022-05-18 09:20:10|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|0
1652865760000|2022-05-18 09:22:40|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|0
1652865770000|2022-05-18 09:22:50|10583.82|10583.82|10583.82|10583.82|10583.82|10583.82|10583.82|10583.82|0
1652865820000|2022-05-18 09:23:40|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|0
1652865860000|2022-05-18 09:24:20|10583.82|10583.82|10583.82|10583.82|10583.82|10583.82|10583.82|10583.82|0
1652865890000|2022-05-18 09:24:50|10579.33|10579.33|10579.33|10579.33|10579.33|10579.33|10579.33|10579.33|0
1652866090000|2022-05-18 09:28:10|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|0
1652866100000|2022-05-18 09:28:20|10568.34|10568.34|10568.34|10568.34|10568.34|10568.34|10568.34|10568.34|0
1652866110000|2022-05-18 09:28:30|10569.44|10569.44|10569.44|10569.44|10569.44|10569.44|10569.44|10569.44|0
1652866180000|2022-05-18 09:29:40|10568.79|10568.79|10568.79|10568.79|10568.79|10568.79|10568.79|10568.79|0
1652866260000|2022-05-18 09:31:00|10567.51|10567.51|10567.51|10567.51|10567.51|10567.51|10567.51|10567.51|0
1652866280000|2022-05-18 09:31:20|10565.86|10565.86|10567.57|10567.57|10567.57|10567.57|10565.32|10565.32|0
1652866380000|2022-05-18 09:33:00|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|0
1652866420000|2022-05-18 09:33:40|10567.2|10567.2|10566.45|10566.45|10567.2|10567.2|10566.45|10566.45|0
1652866450000|2022-05-18 09:34:10|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|0
1652866710000|2022-05-18 09:38:30|10566.67|10566.67|10566.67|10566.67|10566.67|10566.67|10566.67|10566.67|0
1652866760000|2022-05-18 09:39:20|10553.8|10553.8|10560.23|10560.23|10560.23|10560.23|10553.8|10553.8|0
1652866770000|2022-05-18 09:39:30|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|10557.67|0
1652866810000|2022-05-18 09:40:10|10557.02|10557.02|10560.87|10560.87|10560.87|10560.87|10557.02|10557.02|0
1652866870000|2022-05-18 09:41:10|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|0
1652867200000|2022-05-18 09:46:40|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|0
1652867210000|2022-05-18 09:46:50|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|0
1652867230000|2022-05-18 09:47:10|10546.66|10546.66|10546.66|10546.66|10546.66|10546.66|10546.66|10546.66|0
1652867290000|2022-05-18 09:48:10|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|10540.23|0
1652867300000|2022-05-18 09:48:20|10540.61|10540.61|10540.98|10540.98|10540.98|10540.98|10540.61|10540.61|0
1652867310000|2022-05-18 09:48:30|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|0
1652867330000|2022-05-18 09:48:50|10541.36|10541.36|10537.51|10537.51|10541.36|10541.36|10537.51|10537.51|0
1652867360000|2022-05-18 09:49:20|10537.89|10537.89|10537.24|10537.24|10537.89|10537.89|10536.6|10536.6|0
1652867370000|2022-05-18 09:49:30|10537.62|10537.62|10537.62|10537.62|10537.62|10537.62|10537.62|10537.62|0
1652867390000|2022-05-18 09:49:50|10537.24|10537.24|10538|10538|10538|10538|10537.24|10537.24|0
1652867530000|2022-05-18 09:52:10|10547.65|10547.65|10547.65|10547.65|10547.65|10547.65|10547.65|10547.65|0
1652867540000|2022-05-18 09:52:20|10549.53|10549.53|10549.9|10549.9|10549.9|10549.9|10549.53|10549.53|0
1652867580000|2022-05-18 09:53:00|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|0
1652867620000|2022-05-18 09:53:40|10554.31|10554.31|10554.31|10554.31|10554.31|10554.31|10554.31|10554.31|0
1652867660000|2022-05-18 09:54:20|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|0
1652867720000|2022-05-18 09:55:20|10554.95|10554.95|10554.95|10554.95|10554.95|10554.95|10554.95|10554.95|0
1652867800000|2022-05-18 09:56:40|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|0
1652867810000|2022-05-18 09:56:50|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|10553.07|0
1652867840000|2022-05-18 09:57:20|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|10552.69|0
1652867850000|2022-05-18 09:57:30|10551.94|10551.94|10551.98|10551.98|10551.98|10551.98|10550.06|10550.06|0
1652867860000|2022-05-18 09:57:40|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|0
1652867880000|2022-05-18 09:58:00|10557.77|10557.77|10557.77|10557.77|10557.77|10557.77|10557.77|10557.77|0
1652867930000|2022-05-18 09:58:50|10560.99|10560.99|10560.99|10560.99|10560.99|10560.99|10560.99|10560.99|0
1652868350000|2022-05-18 10:05:50|10562.91|10562.91|10562.91|10562.91|10562.91|10562.91|10562.91|10562.91|0
1652868420000|2022-05-18 10:07:00|10562.27|10562.27|10562.27|10562.27|10562.27|10562.27|10562.27|10562.27|0
1652868510000|2022-05-18 10:08:30|10563.55|10563.55|10566.76|10566.76|10566.76|10566.76|10563.55|10563.55|0
1652868530000|2022-05-18 10:08:50|10569.5|10569.5|10569.5|10569.5|10569.5|10569.5|10569.5|10569.5|0
1652868580000|2022-05-18 10:09:40|10568.75|10568.75|10568.37|10568.37|10568.75|10568.75|10568.37|10568.37|0
1652868600000|2022-05-18 10:10:00|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|0
1652868900000|2022-05-18 10:15:00|10576.1|10576.1|10576.1|10576.1|10576.1|10576.1|10576.1|10576.1|0
1652869000000|2022-05-18 10:16:40|10579.32|10579.32|10579.32|10579.32|10579.32|10579.32|10579.32|10579.32|0
1652869060000|2022-05-18 10:17:40|10576.75|10576.75|10576.75|10576.75|10576.75|10576.75|10576.75|10576.75|0
1652869180000|2022-05-18 10:19:40|10579.97|10579.97|10579.97|10579.97|10579.97|10579.97|10579.97|10579.97|0
1652869220000|2022-05-18 10:20:20|10586.4|10586.4|10586.4|10586.4|10586.4|10586.4|10586.4|10586.4|0
1652869240000|2022-05-18 10:20:40|10589.61|10589.61|10590.25|10590.25|10590.25|10590.25|10589.61|10589.61|0
1652869260000|2022-05-18 10:21:00|10589.61|10589.61|10588.97|10588.97|10589.61|10589.61|10588.97|10588.97|0
1652869280000|2022-05-18 10:21:20|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|0
1652869320000|2022-05-18 10:22:00|10585.34|10585.34|10585.34|10585.34|10585.34|10585.34|10585.34|10585.34|0
1652869420000|2022-05-18 10:23:40|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|10591.77|0
1652869540000|2022-05-18 10:25:40|10588.56|10588.56|10588.56|10588.56|10588.56|10588.56|10588.56|10588.56|0
1652869560000|2022-05-18 10:26:00|10587.92|10587.92|10587.92|10587.92|10587.92|10587.92|10587.92|10587.92|0
1652869580000|2022-05-18 10:26:20|10597.57|10597.57|10597.57|10597.57|10597.57|10597.57|10597.57|10597.57|0
1652869620000|2022-05-18 10:27:00|10598.7|10598.7|10598.7|10598.7|10598.7|10598.7|10598.7|10598.7|0
1652869910000|2022-05-18 10:31:50|10599.34|10599.34|10600.62|10600.62|10600.62|10600.62|10599.34|10599.34|0
1652869920000|2022-05-18 10:32:00|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|10601.17|0
1652869940000|2022-05-18 10:32:20|10602.45|10602.45|10604.38|10604.38|10604.38|10604.38|10602.45|10602.45|0
1652870030000|2022-05-18 10:33:50|10594.73|10594.73|10594.73|10594.73|10594.73|10594.73|10594.73|10594.73|0
1652870100000|2022-05-18 10:35:00|10594.18|10594.18|10594.18|10594.18|10594.18|10594.18|10594.18|10594.18|0
1652870110000|2022-05-18 10:35:10|10593.8|10593.8|10600.24|10600.24|10600.24|10600.24|10593.8|10593.8|0
1652870190000|2022-05-18 10:36:30|10599.11|10599.11|10599.11|10599.11|10599.11|10599.11|10599.11|10599.11|0
1652870210000|2022-05-18 10:36:50|10597.98|10597.98|10597.98|10597.98|10597.98|10597.98|10597.98|10597.98|0
1652870420000|2022-05-18 10:40:20|10598.62|10598.62|10598.62|10598.62|10598.62|10598.62|10598.62|10598.62|0
1652870470000|2022-05-18 10:41:10|10597.52|10597.52|10596.77|10596.77|10597.52|10597.52|10596.77|10596.77|0
1652870700000|2022-05-18 10:45:00|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|10595.49|0
1652870710000|2022-05-18 10:45:10|10596.77|10596.77|10596.77|10596.77|10596.77|10596.77|10596.77|10596.77|0
1652870780000|2022-05-18 10:46:20|10596.13|10596.13|10596.13|10596.13|10596.13|10596.13|10596.13|10596.13|0
1652870870000|2022-05-18 10:47:50|10586.48|10586.48|10586.48|10586.48|10586.48|10586.48|10586.48|10586.48|0
1652871020000|2022-05-18 10:50:20|10584.83|10584.83|10584.83|10584.83|10584.83|10584.83|10584.83|10584.83|0
1652871070000|2022-05-18 10:51:10|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|10585.21|0
1652871080000|2022-05-18 10:51:20|10584.08|10584.08|10588.57|10588.57|10588.57|10588.57|10584.08|10584.08|0
1652871090000|2022-05-18 10:51:30|10590.83|10590.83|10591.47|10591.47|10591.47|10591.47|10590.83|10590.83|0
1652871140000|2022-05-18 10:52:20|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|10595.32|0
1652871250000|2022-05-18 10:54:10|10593.82|10593.82|10593.82|10593.82|10593.82|10593.82|10593.82|10593.82|0
1652871400000|2022-05-18 10:56:40|10594.19|10594.19|10594.19|10594.19|10594.19|10594.19|10594.19|10594.19|0
1652871540000|2022-05-18 10:59:00|10594.94|10594.94|10595.32|10595.32|10595.32|10595.32|10594.94|10594.94|0
1652871550000|2022-05-18 10:59:10|10596.45|10596.45|10596.45|10596.45|10596.45|10596.45|10596.45|10596.45|0
1652871590000|2022-05-18 10:59:50|10583.58|10583.58|10583.58|10583.58|10583.58|10583.58|10583.58|10583.58|0
1652871600000|2022-05-18 11:00:00|10584.22|10584.22|10584.22|10584.22|10584.22|10584.22|10584.22|10584.22|0
1652871680000|2022-05-18 11:01:20|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|0
1652871720000|2022-05-18 11:02:00|10583.16|10583.16|10587.1|10587.1|10587.1|10587.1|10582.61|10582.61|0
1652871790000|2022-05-18 11:03:10|10589.74|10589.74|10589.74|10589.74|10589.74|10589.74|10589.74|10589.74|0
1652871920000|2022-05-18 11:05:20|10587.86|10587.86|10585.43|10585.43|10587.86|10587.86|10585.43|10585.43|0
1652871940000|2022-05-18 11:05:40|10584.79|10584.79|10584.79|10584.79|10584.79|10584.79|10584.79|10584.79|0
1652872070000|2022-05-18 11:07:50|10584.14|10584.14|10583.5|10583.5|10584.14|10584.14|10583.5|10583.5|0
1652872110000|2022-05-18 11:08:30|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|10582.22|0
1652872120000|2022-05-18 11:08:40|10584.14|10584.14|10584.14|10584.14|10584.14|10584.14|10584.14|10584.14|0
1652872200000|2022-05-18 11:10:00|10587.98|10587.98|10587.98|10587.98|10587.98|10587.98|10587.98|10587.98|0
1652872440000|2022-05-18 11:14:00|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|0
1652872500000|2022-05-18 11:15:00|10587.98|10587.98|10587.98|10587.98|10587.98|10587.98|10587.98|10587.98|0
1652872520000|2022-05-18 11:15:20|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|10594.42|0
1652872580000|2022-05-18 11:16:20|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|10600.83|0
1652872610000|2022-05-18 11:16:50|10594.4|10594.4|10594.4|10594.4|10594.4|10594.4|10594.4|10594.4|0
1652872920000|2022-05-18 11:22:00|10592.14|10592.14|10592.14|10592.14|10592.14|10592.14|10592.14|10592.14|0
1652872940000|2022-05-18 11:22:20|10590.86|10590.86|10592.14|10592.14|10592.14|10592.14|10590.86|10590.86|0
1652873020000|2022-05-18 11:23:40|10590.22|10590.22|10590.22|10590.22|10590.22|10590.22|10590.22|10590.22|0
1652873080000|2022-05-18 11:24:40|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|0
1652873100000|2022-05-18 11:25:00|10583.14|10583.14|10586.36|10586.36|10586.36|10586.36|10583.14|10583.14|0
1652873150000|2022-05-18 11:25:50|10585.08|10585.08|10585.08|10585.08|10585.08|10585.08|10585.08|10585.08|0
1652873260000|2022-05-18 11:27:40|10583.79|10583.79|10584.43|10584.43|10584.43|10584.43|10583.79|10583.79|0
1652873300000|2022-05-18 11:28:20|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|0
1652873310000|2022-05-18 11:28:30|10584.06|10584.06|10582.93|10582.93|10584.06|10584.06|10582.93|10582.93|0
1652873320000|2022-05-18 11:28:40|10584.81|10584.81|10584.43|10584.43|10584.81|10584.81|10584.43|10584.43|0
1652873590000|2022-05-18 11:33:10|10583.15|10583.15|10583.15|10583.15|10583.15|10583.15|10583.15|10583.15|0
1652873600000|2022-05-18 11:33:20|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|0
1652873660000|2022-05-18 11:34:20|10580.58|10580.58|10580.58|10580.58|10580.58|10580.58|10580.58|10580.58|0
1652873690000|2022-05-18 11:34:50|10578.33|10578.33|10578.33|10578.33|10578.33|10578.33|10578.33|10578.33|0
1652873710000|2022-05-18 11:35:10|10577.04|10577.04|10577.04|10577.04|10577.04|10577.04|10577.04|10577.04|0
1652873720000|2022-05-18 11:35:20|10576.29|10576.29|10576.29|10576.29|10576.29|10576.29|10576.29|10576.29|0
1652873730000|2022-05-18 11:35:30|10575.54|10575.54|10575.54|10575.54|10575.54|10575.54|10575.54|10575.54|0
1652873750000|2022-05-18 11:35:50|10569.1|10569.1|10569.1|10569.1|10569.1|10569.1|10569.1|10569.1|0
1652873760000|2022-05-18 11:36:00|10572.32|10572.32|10572.32|10572.32|10572.32|10572.32|10572.32|10572.32|0
1652873820000|2022-05-18 11:37:00|10570.82|10570.82|10570.82|10570.82|10570.82|10570.82|10570.82|10570.82|0
1652873840000|2022-05-18 11:37:20|10574.02|10574.02|10574.02|10574.02|10574.02|10574.02|10574.02|10574.02|0
1652873870000|2022-05-18 11:37:50|10564.37|10564.37|10564.37|10564.37|10564.37|10564.37|10564.37|10564.37|0
1652873930000|2022-05-18 11:38:50|10562.49|10562.49|10562.49|10562.49|10562.49|10562.49|10562.49|10562.49|0
1652874010000|2022-05-18 11:40:10|10560.57|10560.57|10560.57|10560.57|10560.57|10560.57|10560.57|10560.57|0
1652874040000|2022-05-18 11:40:40|10563.77|10563.77|10562.6|10562.6|10563.77|10563.77|10561.85|10561.85|0
1652874060000|2022-05-18 11:41:00|10562.23|10562.23|10562.23|10562.23|10562.23|10562.23|10562.23|10562.23|0
1652874130000|2022-05-18 11:42:10|10565.44|10565.44|10565.44|10565.44|10565.44|10565.44|10565.44|10565.44|0
1652874310000|2022-05-18 11:45:10|10559.01|10559.01|10559.01|10559.01|10559.01|10559.01|10559.01|10559.01|0
1652874320000|2022-05-18 11:45:20|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|0
1652874440000|2022-05-18 11:47:20|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|0
1652874450000|2022-05-18 11:47:30|10565.93|10565.93|10565.93|10565.93|10565.93|10565.93|10565.93|10565.93|0
1652874560000|2022-05-18 11:49:20|10564.42|10564.42|10564.42|10564.42|10564.42|10564.42|10564.42|10564.42|0
1652874710000|2022-05-18 11:51:50|10554.77|10554.77|10554.77|10554.77|10554.77|10554.77|10554.77|10554.77|0
1652874740000|2022-05-18 11:52:20|10557.03|10557.03|10557.03|10557.03|10557.03|10557.03|10557.03|10557.03|0
1652874790000|2022-05-18 11:53:10|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|10555.9|0
1652874880000|2022-05-18 11:54:40|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|10562.34|0
1652874980000|2022-05-18 11:56:20|10563.09|10563.09|10563.84|10563.84|10563.84|10563.84|10562.34|10562.34|0
1652875000000|2022-05-18 11:56:40|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|0
1652875010000|2022-05-18 11:56:50|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|10566.68|0
1652875020000|2022-05-18 11:57:00|10569.25|10569.25|10569.25|10569.25|10569.25|10569.25|10569.25|10569.25|0
1652875030000|2022-05-18 11:57:10|10563.47|10563.47|10562.83|10562.83|10563.47|10563.47|10562.19|10562.19|0
1652875040000|2022-05-18 11:57:20|10564.12|10564.12|10564.12|10564.12|10564.12|10564.12|10564.12|10564.12|0
1652875090000|2022-05-18 11:58:10|10562.47|10562.47|10562.47|10562.47|10562.47|10562.47|10562.47|10562.47|0
1652875130000|2022-05-18 11:58:50|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|0
1652875180000|2022-05-18 11:59:40|10554.91|10554.91|10554.91|10554.91|10554.91|10554.91|10554.91|10554.91|0
1652875190000|2022-05-18 11:59:50|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|10554.15|0
1652875250000|2022-05-18 12:00:50|10555.28|10555.28|10555.28|10555.28|10555.28|10555.28|10555.28|10555.28|0
1652875390000|2022-05-18 12:03:10|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|0
1652875630000|2022-05-18 12:07:10|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|10556.04|0
1652875700000|2022-05-18 12:08:20|10552.82|10552.82|10552.82|10552.82|10552.82|10552.82|10552.82|10552.82|0
1652875720000|2022-05-18 12:08:40|10553.46|10553.46|10552.82|10552.82|10553.46|10553.46|10552.82|10552.82|0
1652875740000|2022-05-18 12:09:00|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|10554.74|0
1652875860000|2022-05-18 12:11:00|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|0
1652875890000|2022-05-18 12:11:30|10554.9|10554.9|10554.9|10554.9|10554.9|10554.9|10554.9|10554.9|0
1652875900000|2022-05-18 12:11:40|10554.52|10554.52|10554.52|10554.52|10554.52|10554.52|10554.52|10554.52|0
1652875950000|2022-05-18 12:12:30|10564.17|10564.17|10564.17|10564.17|10564.17|10564.17|10564.17|10564.17|0
1652876080000|2022-05-18 12:14:40|10562.89|10562.89|10562.89|10562.89|10562.89|10562.89|10562.89|10562.89|0
1652876270000|2022-05-18 12:17:50|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|10560.63|0
1652876280000|2022-05-18 12:18:00|10560.26|10560.26|10560.26|10560.26|10560.26|10560.26|10560.26|10560.26|0
1652876310000|2022-05-18 12:18:30|10561.54|10561.54|10561.54|10561.54|10562.82|10562.82|10561.54|10561.54|0
1652876430000|2022-05-18 12:20:30|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|10558.32|0
1652876470000|2022-05-18 12:21:10|10558.96|10558.96|10558.96|10558.96|10558.96|10558.96|10558.96|10558.96|0
1652876490000|2022-05-18 12:21:30|10560.06|10560.06|10558.96|10558.96|10560.06|10560.06|10558.96|10558.96|0
1652876560000|2022-05-18 12:22:40|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|10557.46|0
1652876710000|2022-05-18 12:25:10|10555.53|10555.53|10553.28|10553.28|10555.53|10555.53|10553.28|10553.28|0
1652876800000|2022-05-18 12:26:40|10562.93|10562.93|10562.93|10562.93|10562.93|10562.93|10562.93|10562.93|0
1652876960000|2022-05-18 12:29:20|10563.3|10563.3|10563.68|10563.68|10563.68|10563.68|10563.3|10563.3|0
1652876980000|2022-05-18 12:29:40|10561.75|10561.75|10562.4|10562.4|10562.4|10562.4|10561.75|10561.75|0
1652877020000|2022-05-18 12:30:20|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|10560.14|0
1652877030000|2022-05-18 12:30:30|10559.39|10559.39|10559.39|10559.39|10559.39|10559.39|10559.39|10559.39|0
1652877080000|2022-05-18 12:31:20|10549.73|10549.73|10548.45|10548.45|10549.73|10549.73|10548.45|10548.45|0
1652877110000|2022-05-18 12:31:50|10550.33|10550.33|10550.33|10550.33|10550.71|10550.71|10550.33|10550.33|0
1652877190000|2022-05-18 12:33:10|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|0
1652877250000|2022-05-18 12:34:10|10549.05|10549.05|10548.41|10548.41|10549.05|10549.05|10548.41|10548.41|0
1652877260000|2022-05-18 12:34:20|10545.19|10545.19|10545.19|10545.19|10545.19|10545.19|10545.19|10545.19|0
1652877450000|2022-05-18 12:37:30|10548.4|10548.4|10548.4|10548.4|10548.4|10548.4|10548.4|10548.4|0
1652877470000|2022-05-18 12:37:50|10549.68|10549.68|10549.68|10549.68|10549.68|10549.68|10549.68|10549.68|0
1652877480000|2022-05-18 12:38:00|10552.32|10552.32|10552.32|10552.32|10552.32|10552.32|10552.32|10552.32|0
1652877490000|2022-05-18 12:38:10|10553.45|10553.45|10553.45|10553.45|10553.45|10553.45|10553.45|10553.45|0
1652877500000|2022-05-18 12:38:20|10554.95|10554.95|10554.95|10554.95|10554.95|10554.95|10554.95|10554.95|0
1652877600000|2022-05-18 12:40:00|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|0
1652877630000|2022-05-18 12:40:30|10554.31|10554.31|10554.31|10554.31|10554.31|10554.31|10554.31|10554.31|0
1652877740000|2022-05-18 12:42:20|10553.56|10553.56|10553.18|10553.18|10553.56|10553.56|10553.18|10553.18|0
1652877940000|2022-05-18 12:45:40|10551.9|10551.9|10551.9|10551.9|10551.9|10551.9|10551.9|10551.9|0
1652877950000|2022-05-18 12:45:50|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|0
1652878110000|2022-05-18 12:48:30|10546.4|10546.4|10542.64|10542.64|10546.4|10546.4|10542.64|10542.64|0
1652878120000|2022-05-18 12:48:40|10540.44|10540.44|10540.44|10540.44|10540.44|10540.44|10540.44|10540.44|0
1652878180000|2022-05-18 12:49:40|10535.31|10535.31|10536.59|10536.59|10536.59|10536.59|10535.31|10535.31|0
1652878270000|2022-05-18 12:51:10|10538.24|10538.24|10544.27|10544.27|10544.27|10544.27|10538.24|10538.24|0
1652878280000|2022-05-18 12:51:20|10544.82|10544.82|10545.37|10545.37|10545.37|10545.37|10544.82|10544.82|0
1652878380000|2022-05-18 12:53:00|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|0
1652878450000|2022-05-18 12:54:10|10545.48|10545.48|10544.73|10544.73|10545.48|10545.48|10544.73|10544.73|0
1652878460000|2022-05-18 12:54:20|10544.35|10544.35|10545.1|10545.1|10545.1|10545.1|10544.35|10544.35|0
1652878480000|2022-05-18 12:54:40|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|10544.73|0
1652878510000|2022-05-18 12:55:10|10545.1|10545.1|10545.1|10545.1|10545.1|10545.1|10545.1|10545.1|0
1652878520000|2022-05-18 12:55:20|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|10545.86|0
1652878530000|2022-05-18 12:55:30|10552.29|10552.29|10545.86|10545.86|10552.29|10552.29|10545.86|10545.86|0
1652878610000|2022-05-18 12:56:50|10549.71|10549.71|10549.71|10549.71|10549.71|10549.71|10549.71|10549.71|0
1652878710000|2022-05-18 12:58:30|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|0
1652878720000|2022-05-18 12:58:40|10554.2|10554.2|10554.2|10554.2|10554.2|10554.2|10554.2|10554.2|0
1652878830000|2022-05-18 13:00:30|10556.83|10556.83|10557.96|10557.96|10557.96|10557.96|10556.83|10556.83|0
1652878840000|2022-05-18 13:00:40|10555.7|10555.7|10555.7|10555.7|10555.7|10555.7|10555.7|10555.7|0
1652878960000|2022-05-18 13:02:40|10552.48|10552.48|10552.48|10552.48|10552.48|10552.48|10552.48|10552.48|0
1652878980000|2022-05-18 13:03:00|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|10550.56|0
1652879000000|2022-05-18 13:03:20|10549.05|10549.05|10549.05|10549.05|10549.05|10549.05|10549.05|10549.05|0
1652879070000|2022-05-18 13:04:30|10548.68|10548.68|10547.55|10547.55|10548.68|10548.68|10547.55|10547.55|0
1652879100000|2022-05-18 13:05:00|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|0
1652879170000|2022-05-18 13:06:10|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|10544.71|0
1652879190000|2022-05-18 13:06:30|10546.63|10546.63|10545.35|10545.35|10546.63|10546.63|10545.35|10545.35|0
1652879200000|2022-05-18 13:06:40|10542.13|10542.13|10542.13|10542.13|10542.13|10542.13|10542.13|10542.13|0
1652879220000|2022-05-18 13:07:00|10532.48|10532.48|10532.48|10532.48|10532.48|10532.48|10532.48|10532.48|0
1652879280000|2022-05-18 13:08:00|10530.6|10530.6|10530.6|10530.6|10530.6|10530.6|10530.6|10530.6|0
1652879290000|2022-05-18 13:08:10|10533.82|10533.82|10533.82|10533.82|10533.82|10533.82|10533.82|10533.82|0
1652879310000|2022-05-18 13:08:30|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|0
1652879430000|2022-05-18 13:10:30|10527.18|10527.18|10527.18|10527.18|10527.18|10527.18|10527.18|10527.18|0
1652879440000|2022-05-18 13:10:40|10526.8|10526.8|10526.8|10526.8|10526.8|10526.8|10526.8|10526.8|0
1652879450000|2022-05-18 13:10:50|10527.93|10527.93|10527.93|10527.93|10527.93|10527.93|10527.93|10527.93|0
1652879550000|2022-05-18 13:12:30|10521.5|10521.5|10521.5|10521.5|10521.5|10521.5|10521.5|10521.5|0
1652879570000|2022-05-18 13:12:50|10524.71|10524.71|10524.71|10524.71|10524.71|10524.71|10524.71|10524.71|0
1652879590000|2022-05-18 13:13:10|10526.6|10526.6|10524.67|10524.67|10526.6|10526.6|10524.67|10524.67|0
1652879610000|2022-05-18 13:13:30|10518.24|10518.24|10518.24|10518.24|10518.24|10518.24|10518.24|10518.24|0
1652879630000|2022-05-18 13:13:50|10517.48|10517.48|10517.48|10517.48|10517.48|10517.48|10517.48|10517.48|0
1652879650000|2022-05-18 13:14:10|10519.41|10519.41|10519.41|10519.41|10519.41|10519.41|10519.41|10519.41|0
1652879720000|2022-05-18 13:15:20|10518.28|10518.28|10514.89|10514.89|10518.28|10518.28|10514.89|10514.89|0
1652879870000|2022-05-18 13:17:50|10514.35|10514.35|10514.35|10514.35|10514.35|10514.35|10514.35|10514.35|0
1652879880000|2022-05-18 13:18:00|10513.8|10513.8|10512.7|10512.7|10513.8|10513.8|10512.7|10512.7|0
1652879910000|2022-05-18 13:18:30|10513.8|10513.8|10513.8|10513.8|10513.8|10513.8|10513.8|10513.8|0
1652879930000|2022-05-18 13:18:50|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|0
1652879990000|2022-05-18 13:19:50|10514.89|10514.89|10514.89|10514.89|10514.89|10514.89|10514.89|10514.89|0
1652880020000|2022-05-18 13:20:20|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|10515.44|0
1652880030000|2022-05-18 13:20:30|10505.79|10505.79|10504.83|10504.83|10506.34|10506.34|10504.83|10504.83|0
1652880050000|2022-05-18 13:20:50|10501.62|10501.62|10501.62|10501.62|10501.62|10501.62|10501.62|10501.62|0
1652880080000|2022-05-18 13:21:20|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|10503.26|0
1652880100000|2022-05-18 13:21:40|10503.81|10503.81|10503.81|10503.81|10503.81|10503.81|10503.81|10503.81|0
1652880110000|2022-05-18 13:21:50|10503.26|10503.26|10504.36|10504.36|10504.36|10504.36|10503.26|10503.26|0
1652880120000|2022-05-18 13:22:00|10503.26|10503.26|10504.36|10504.36|10504.36|10504.36|10503.26|10503.26|0
1652880130000|2022-05-18 13:22:10|10503.81|10503.81|10503.81|10503.81|10503.81|10503.81|10503.81|10503.81|0
1652880170000|2022-05-18 13:22:50|10505.1|10505.1|10505.47|10505.47|10505.47|10505.47|10504.72|10504.72|0
1652880180000|2022-05-18 13:23:00|10504.72|10504.72|10508.15|10508.15|10508.15|10508.15|10504.72|10504.72|0
1652880230000|2022-05-18 13:23:50|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|0
1652880290000|2022-05-18 13:24:50|10504.18|10504.18|10497.75|10497.75|10504.18|10504.18|10497.75|10497.75|0
1652880360000|2022-05-18 13:26:00|10495.82|10495.82|10495.82|10495.82|10495.82|10495.82|10495.82|10495.82|0
1652880450000|2022-05-18 13:27:30|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|0
1652880470000|2022-05-18 13:27:50|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|10491.85|0
1652880530000|2022-05-18 13:28:50|10492.49|10492.49|10492.49|10492.49|10492.49|10492.49|10492.49|10492.49|0
1652880580000|2022-05-18 13:29:40|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|10486.06|0
1652880600000|2022-05-18 13:30:00|10492.49|10492.49|10496.09|10496.09|10499.3|10499.3|10492.49|10492.49|0
1652880610000|2022-05-18 13:30:10|10508.95|10508.95|10510.88|10510.88|10510.88|10510.88|10508.95|10508.95|0
1652880620000|2022-05-18 13:30:20|10508.95|10508.95|10508.95|10508.95|10508.95|10508.95|10508.95|10508.95|0
1652880630000|2022-05-18 13:30:30|10510.6|10510.6|10507.39|10507.39|10510.6|10510.6|10507.39|10507.39|0
1652880640000|2022-05-18 13:30:40|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|0
1652880660000|2022-05-18 13:31:00|10494.52|10494.52|10494.52|10494.52|10494.52|10494.52|10494.52|10494.52|0
1652880670000|2022-05-18 13:31:10|10495.07|10495.07|10495.62|10495.62|10495.62|10495.62|10495.07|10495.07|0
1652880680000|2022-05-18 13:31:20|10496.26|10496.26|10496.35|10496.35|10496.9|10496.9|10496.26|10496.26|0
1652880690000|2022-05-18 13:31:30|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|10502.79|0
1652880700000|2022-05-18 13:31:40|10503.54|10503.54|10498.6|10498.6|10503.54|10503.54|10498.6|10498.6|0
1652880710000|2022-05-18 13:31:50|10499.7|10499.7|10502.37|10502.37|10502.92|10502.92|10499.7|10499.7|0
1652880720000|2022-05-18 13:32:00|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|0
1652880730000|2022-05-18 13:32:10|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|10508.16|0
1652880750000|2022-05-18 13:32:30|10506.52|10506.52|10496.23|10496.23|10506.52|10506.52|10496.23|10496.23|0
1652880770000|2022-05-18 13:32:50|10494.31|10494.31|10493.02|10493.02|10494.31|10494.31|10493.02|10493.02|0
1652880780000|2022-05-18 13:33:00|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|10495.59|0
1652880790000|2022-05-18 13:33:10|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|0
1652880810000|2022-05-18 13:33:30|10493.02|10493.02|10492.38|10492.38|10493.02|10493.02|10492.38|10492.38|0
1652880840000|2022-05-18 13:34:00|10493.67|10493.67|10493.67|10493.67|10494.31|10494.31|10493.02|10493.02|0
1652880900000|2022-05-18 13:35:00|10496.88|10496.88|10503.32|10503.32|10503.32|10503.32|10496.88|10496.88|0
1652880920000|2022-05-18 13:35:20|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|0
1652880930000|2022-05-18 13:35:30|10490.45|10490.45|10477.58|10477.58|10490.45|10490.45|10477.58|10477.58|0
1652880940000|2022-05-18 13:35:40|10480.8|10480.8|10481.35|10481.35|10481.35|10481.35|10477.58|10477.58|0
1652880950000|2022-05-18 13:35:50|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|10474.91|0
1652880960000|2022-05-18 13:36:00|10468.48|10468.48|10462.04|10462.04|10468.48|10468.48|10462.04|10462.04|0
1652880970000|2022-05-18 13:36:10|10458.83|10458.83|10459.2|10459.2|10459.2|10459.2|10458.83|10458.83|0
1652880980000|2022-05-18 13:36:20|10456.19|10456.19|10436.89|10436.89|10456.19|10456.19|10436.89|10436.89|0
1652880990000|2022-05-18 13:36:30|10433.67|10433.67|10433.67|10433.67|10433.67|10433.67|10433.67|10433.67|0
1652881010000|2022-05-18 13:36:50|10430.46|10430.46|10420.8|10420.8|10430.46|10430.46|10420.8|10420.8|0
1652881020000|2022-05-18 13:37:00|10419.71|10419.71|10419.71|10419.71|10419.71|10419.71|10419.71|10419.71|0
1652881030000|2022-05-18 13:37:10|10410.06|10410.06|10410.06|10410.06|10410.06|10410.06|10410.06|10410.06|0
1652881040000|2022-05-18 13:37:20|10416.49|10416.49|10410.8|10410.8|10419.71|10419.71|10410.8|10410.8|0
1652881050000|2022-05-18 13:37:30|10417.23|10417.23|10410.8|10410.8|10417.23|10417.23|10410.8|10410.8|0
1652881060000|2022-05-18 13:37:40|10407.58|10407.58|10407.58|10407.58|10407.58|10407.58|10407.58|10407.58|0
1652881070000|2022-05-18 13:37:50|10405.94|10405.94|10405.94|10405.94|10405.94|10405.94|10405.94|10405.94|0
1652881100000|2022-05-18 13:38:20|10405.39|10405.39|10405.39|10405.39|10405.39|10405.39|10405.39|10405.39|0
1652881140000|2022-05-18 13:39:00|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|0
1652881150000|2022-05-18 13:39:10|10402.11|10402.11|10404.04|10404.04|10404.04|10404.04|10402.11|10402.11|0
1652881160000|2022-05-18 13:39:20|10404.41|10404.41|10405.92|10405.92|10405.92|10405.92|10404.41|10404.41|0
1652881180000|2022-05-18 13:39:40|10407.42|10407.42|10406.33|10406.33|10407.42|10407.42|10406.33|10406.33|0
1652881190000|2022-05-18 13:39:50|10407.42|10407.42|10409.35|10409.35|10409.35|10409.35|10407.42|10407.42|0
1652881260000|2022-05-18 13:41:00|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|10412.57|0
1652881280000|2022-05-18 13:41:20|10406.13|10406.13|10409.35|10409.35|10409.35|10409.35|10406.13|10406.13|0
1652881300000|2022-05-18 13:41:40|10408.8|10408.8|10408.8|10408.8|10408.8|10408.8|10408.8|10408.8|0
1652881330000|2022-05-18 13:42:10|10405.58|10405.58|10403.12|10403.12|10406.34|10406.34|10403.12|10403.12|0
1652881350000|2022-05-18 13:42:30|10404.25|10404.25|10404.25|10404.25|10404.25|10404.25|10404.25|10404.25|0
1652881360000|2022-05-18 13:42:40|10403.5|10403.5|10394.43|10394.43|10403.5|10403.5|10394.43|10394.43|0
1652881370000|2022-05-18 13:42:50|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|0
1652881380000|2022-05-18 13:43:00|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|0
1652881400000|2022-05-18 13:43:20|10389.5|10389.5|10389.5|10389.5|10389.5|10389.5|10389.5|10389.5|0
1652881420000|2022-05-18 13:43:40|10388.86|10388.86|10385.64|10385.64|10388.86|10388.86|10385.64|10385.64|0
1652881430000|2022-05-18 13:43:50|10384.36|10384.36|10377.92|10377.92|10384.36|10384.36|10377.92|10377.92|0
1652881440000|2022-05-18 13:44:00|10379.85|10379.85|10379.85|10379.85|10379.85|10379.85|10379.85|10379.85|0
1652881460000|2022-05-18 13:44:20|10373.41|10373.41|10378.35|10378.35|10378.35|10378.35|10373.41|10373.41|0
1652881470000|2022-05-18 13:44:30|10376.7|10376.7|10375.61|10375.61|10376.7|10376.7|10375.61|10375.61|0
1652881480000|2022-05-18 13:44:40|10369.17|10369.17|10372.39|10372.39|10372.39|10372.39|10369.17|10369.17|0
1652881510000|2022-05-18 13:45:10|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|0
1652881520000|2022-05-18 13:45:20|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|10372.56|0
1652881550000|2022-05-18 13:45:50|10371.28|10371.28|10371.28|10371.28|10371.28|10371.28|10371.28|10371.28|0
1652881560000|2022-05-18 13:46:00|10369.77|10369.77|10365.43|10365.43|10369.77|10369.77|10365.43|10365.43|0
1652881580000|2022-05-18 13:46:20|10362.69|10362.69|10363.23|10363.23|10363.23|10363.23|10362.69|10362.69|0
1652881620000|2022-05-18 13:47:00|10359.38|10359.38|10360.03|10360.03|10360.03|10360.03|10359.38|10359.38|0
1652881630000|2022-05-18 13:47:10|10358.9|10358.9|10358.52|10358.52|10358.9|10358.9|10358.52|10358.52|0
1652881640000|2022-05-18 13:47:20|10364.95|10364.95|10360.46|10360.46|10364.95|10364.95|10360.46|10360.46|0
1652881670000|2022-05-18 13:47:50|10354.03|10354.03|10350.81|10350.81|10354.03|10354.03|10350.81|10350.81|0
1652881700000|2022-05-18 13:48:20|10355.3|10355.3|10355.3|10355.3|10355.3|10355.3|10355.3|10355.3|0
1652881710000|2022-05-18 13:48:30|10355.68|10355.68|10356.81|10356.81|10356.81|10356.81|10355.68|10355.68|0
1652881750000|2022-05-18 13:49:10|10350.37|10350.37|10348.49|10348.49|10350.37|10350.37|10348.49|10348.49|0
1652881760000|2022-05-18 13:49:20|10352.34|10352.34|10352.34|10352.34|10352.34|10352.34|10352.34|10352.34|0
1652881780000|2022-05-18 13:49:40|10342.69|10342.69|10342.69|10342.69|10342.69|10342.69|10342.69|10342.69|0
1652881810000|2022-05-18 13:50:10|10345.91|10345.91|10345.42|10345.42|10345.91|10345.91|10344.78|10344.78|0
1652881820000|2022-05-18 13:50:20|10341.57|10341.57|10341.57|10341.57|10341.57|10341.57|10341.57|10341.57|0
1652881870000|2022-05-18 13:51:10|10343.5|10343.5|10343.5|10343.5|10343.5|10343.5|10343.5|10343.5|0
1652881900000|2022-05-18 13:51:40|10342.95|10342.95|10342.95|10342.95|10342.95|10342.95|10342.95|10342.95|0
1652881910000|2022-05-18 13:51:50|10330.08|10330.08|10330.08|10330.08|10330.08|10330.08|10330.08|10330.08|0
1652881920000|2022-05-18 13:52:00|10323.65|10323.65|10323.65|10323.65|10323.65|10323.65|10323.65|10323.65|0
1652881930000|2022-05-18 13:52:10|10321.01|10321.01|10320.26|10320.26|10321.01|10321.01|10320.26|10320.26|0
1652881940000|2022-05-18 13:52:20|10320.9|10320.9|10320.9|10320.9|10320.9|10320.9|10320.9|10320.9|0
1652881950000|2022-05-18 13:52:30|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|10314.47|0
1652881970000|2022-05-18 13:52:50|10313.37|10313.37|10312.62|10312.62|10313.37|10313.37|10312.62|10312.62|0
1652881980000|2022-05-18 13:53:00|10309.4|10309.4|10309.4|10309.4|10309.4|10309.4|10309.4|10309.4|0
1652882030000|2022-05-18 13:53:50|10312.62|10312.62|10309.4|10309.4|10312.62|10312.62|10309.4|10309.4|0
1652882050000|2022-05-18 13:54:10|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|0
1652882060000|2022-05-18 13:54:20|10293.31|10293.31|10299.75|10299.75|10299.75|10299.75|10293.31|10293.31|0
1652882150000|2022-05-18 13:55:50|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|0
1652882170000|2022-05-18 13:56:10|10291.7|10291.7|10291.7|10291.7|10291.7|10291.7|10291.7|10291.7|0
1652882180000|2022-05-18 13:56:20|10288.48|10288.48|10282.05|10282.05|10288.48|10288.48|10282.05|10282.05|0
1652882200000|2022-05-18 13:56:40|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|0
1652882230000|2022-05-18 13:57:10|10280.76|10280.76|10281.11|10281.11|10281.11|10281.11|10280.01|10280.01|0
1652882240000|2022-05-18 13:57:20|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|0
1652882250000|2022-05-18 13:57:30|10281.31|10281.31|10281.31|10281.31|10281.31|10281.31|10281.31|10281.31|0
1652882280000|2022-05-18 13:58:00|10279.43|10279.43|10276.38|10276.38|10279.43|10279.43|10276.38|10276.38|0
1652882290000|2022-05-18 13:58:10|10276.93|10276.93|10276.93|10276.93|10276.93|10276.93|10276.93|10276.93|0
1652882320000|2022-05-18 13:58:40|10280.14|10280.14|10280.14|10280.14|10280.14|10280.14|10280.14|10280.14|0
1652882330000|2022-05-18 13:58:50|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|0
1652882370000|2022-05-18 13:59:30|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|10274.84|0
1652882400000|2022-05-18 14:00:00|10276.12|10276.12|10276.76|10276.76|10276.76|10276.76|10273.54|10273.54|0
1652882440000|2022-05-18 14:00:40|10279.98|10279.98|10280.62|10280.62|10280.62|10280.62|10279.98|10279.98|0
1652882450000|2022-05-18 14:00:50|10283.84|10283.84|10279.98|10279.98|10283.84|10283.84|10279.98|10279.98|0
1652882460000|2022-05-18 14:01:00|10273.54|10273.54|10273.54|10273.54|10273.54|10273.54|10270.33|10270.33|0
1652882470000|2022-05-18 14:01:10|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|10272.42|0
1652882480000|2022-05-18 14:01:20|10270.91|10270.91|10270.53|10270.53|10270.91|10270.91|10270.53|10270.53|0
1652882490000|2022-05-18 14:01:30|10271.63|10271.63|10275.6|10275.6|10275.6|10275.6|10271.63|10271.63|0
1652882530000|2022-05-18 14:02:10|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|10277.11|0
1652882560000|2022-05-18 14:02:40|10273.89|10273.89|10273.89|10273.89|10273.89|10273.89|10273.89|10273.89|0
1652882570000|2022-05-18 14:02:50|10274.53|10274.53|10274.53|10274.53|10274.53|10274.53|10274.53|10274.53|0
1652882590000|2022-05-18 14:03:10|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|10277.75|0
1652882620000|2022-05-18 14:03:40|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|10280.31|0
1652882640000|2022-05-18 14:04:00|10277.1|10277.1|10282.24|10282.24|10282.24|10282.24|10277.1|10277.1|0
1652882650000|2022-05-18 14:04:10|10282.99|10282.99|10282.99|10282.99|10282.99|10282.99|10282.99|10282.99|0
1652882740000|2022-05-18 14:05:40|10286.21|10286.21|10286.21|10286.21|10286.85|10286.85|10286.21|10286.21|0
1652882760000|2022-05-18 14:06:00|10286.59|10286.59|10286.59|10286.59|10286.59|10286.59|10286.59|10286.59|0
1652882770000|2022-05-18 14:06:10|10285.94|10285.94|10273.73|10273.73|10285.94|10285.94|10273.73|10273.73|0
1652882780000|2022-05-18 14:06:20|10273.09|10273.09|10271.21|10271.21|10273.09|10273.09|10271.21|10271.21|0
1652882800000|2022-05-18 14:06:40|10270.66|10270.66|10270.66|10270.66|10270.66|10270.66|10270.66|10270.66|0
1652882830000|2022-05-18 14:07:10|10272.17|10272.17|10272.17|10272.17|10272.17|10272.17|10272.17|10272.17|0
1652882850000|2022-05-18 14:07:30|10270.52|10270.52|10270.52|10270.52|10270.52|10270.52|10270.52|10270.52|0
1652882860000|2022-05-18 14:07:40|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|10268.88|0
1652882890000|2022-05-18 14:08:10|10265.66|10265.66|10265.66|10265.66|10265.66|10265.66|10265.66|10265.66|0
1652882900000|2022-05-18 14:08:20|10264.38|10264.38|10264.38|10264.38|10264.38|10264.38|10264.38|10264.38|0
1652882920000|2022-05-18 14:08:40|10261.16|10261.16|10261.16|10261.16|10261.16|10261.16|10261.16|10261.16|0
1652882940000|2022-05-18 14:09:00|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|10260.61|0
1652882950000|2022-05-18 14:09:10|10270.26|10270.26|10269.89|10269.89|10270.26|10270.26|10269.89|10269.89|0
1652882970000|2022-05-18 14:09:30|10271.17|10271.17|10271.17|10271.17|10271.17|10271.17|10271.17|10271.17|0
1652883010000|2022-05-18 14:10:10|10264.74|10264.74|10264.74|10264.74|10264.74|10264.74|10264.74|10264.74|0
1652883020000|2022-05-18 14:10:20|10260.24|10260.24|10257.68|10257.68|10260.24|10260.24|10257.68|10257.68|0
1652883030000|2022-05-18 14:10:30|10258.32|10258.32|10258.32|10258.32|10258.32|10258.32|10258.32|10258.32|0
1652883040000|2022-05-18 14:10:40|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|10258.96|0
1652883050000|2022-05-18 14:10:50|10256.39|10256.39|10256.39|10256.39|10256.39|10256.39|10256.39|10256.39|0
1652883070000|2022-05-18 14:11:10|10253.83|10253.83|10247.16|10247.16|10253.83|10253.83|10247.16|10247.16|0
1652883100000|2022-05-18 14:11:40|10250.93|10250.93|10250.93|10250.93|10250.93|10250.93|10250.93|10250.93|0
1652883120000|2022-05-18 14:12:00|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|10254.14|0
1652883160000|2022-05-18 14:12:40|10254.79|10254.79|10254.79|10254.79|10254.79|10254.79|10254.79|10254.79|0
1652883200000|2022-05-18 14:13:20|10255.54|10255.54|10255.16|10255.16|10255.54|10255.54|10255.16|10255.16|0
1652883210000|2022-05-18 14:13:30|10256.67|10256.67|10263.1|10263.1|10263.1|10263.1|10256.67|10256.67|0
1652883310000|2022-05-18 14:15:10|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|0
1652883320000|2022-05-18 14:15:20|10263.1|10263.1|10263.1|10263.1|10263.1|10263.1|10263.1|10263.1|0
1652883330000|2022-05-18 14:15:30|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|10266.32|0
1652883340000|2022-05-18 14:15:40|10269.53|10269.53|10268.24|10268.24|10269.53|10269.53|10268.24|10268.24|0
1652883360000|2022-05-18 14:16:00|10274.68|10274.68|10274.68|10274.68|10274.68|10274.68|10274.68|10274.68|0
1652883370000|2022-05-18 14:16:10|10272.75|10272.75|10272.75|10272.75|10272.75|10272.75|10272.75|10272.75|0
1652883410000|2022-05-18 14:16:50|10275.97|10275.97|10279.19|10279.19|10279.19|10279.19|10275.97|10275.97|0
1652883420000|2022-05-18 14:17:00|10276.18|10276.18|10277.46|10277.46|10278.74|10278.74|10276.18|10276.18|0
1652883460000|2022-05-18 14:17:40|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|0
1652883500000|2022-05-18 14:18:20|10285.47|10285.47|10285.47|10285.47|10285.47|10285.47|10285.47|10285.47|0
1652883510000|2022-05-18 14:18:30|10282.25|10282.25|10283.89|10283.89|10283.89|10283.89|10282.25|10282.25|0
1652883520000|2022-05-18 14:18:40|10282.61|10282.61|10281.33|10281.33|10282.61|10282.61|10278.76|10278.76|0
1652883550000|2022-05-18 14:19:10|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|0
1652883570000|2022-05-18 14:19:30|10281.33|10281.33|10278.11|10278.11|10281.33|10281.33|10278.11|10278.11|0
1652883630000|2022-05-18 14:20:30|10274.89|10274.89|10274.89|10274.89|10274.89|10274.89|10274.89|10274.89|0
1652883640000|2022-05-18 14:20:40|10271.68|10271.68|10270.55|10270.55|10271.68|10271.68|10270.55|10270.55|0
1652883650000|2022-05-18 14:20:50|10267.33|10267.33|10267.33|10267.33|10267.33|10267.33|10267.33|10267.33|0
1652883690000|2022-05-18 14:21:30|10266.05|10266.05|10266.05|10266.05|10266.05|10266.05|10266.05|10266.05|0
1652883720000|2022-05-18 14:22:00|10269.26|10269.26|10267.01|10267.01|10269.26|10269.26|10267.01|10267.01|0
1652883730000|2022-05-18 14:22:10|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|0
1652883770000|2022-05-18 14:22:50|10275.53|10275.53|10277.45|10277.45|10277.45|10277.45|10275.53|10275.53|0
1652883780000|2022-05-18 14:23:00|10274.89|10274.89|10274.89|10274.89|10274.89|10274.89|10274.89|10274.89|0
1652883790000|2022-05-18 14:23:10|10278.1|10278.1|10281.32|10281.32|10281.32|10281.32|10274.89|10274.89|0
1652883820000|2022-05-18 14:23:40|10283.58|10283.58|10283.58|10283.58|10283.58|10283.58|10283.58|10283.58|0
1652883830000|2022-05-18 14:23:50|10282.83|10282.83|10273.18|10273.18|10282.83|10282.83|10273.18|10273.18|0
1652883840000|2022-05-18 14:24:00|10271.25|10271.25|10257.46|10257.46|10271.25|10271.25|10257.46|10257.46|0
1652883850000|2022-05-18 14:24:10|10253.61|10253.61|10256.18|10256.18|10256.18|10256.18|10253.61|10253.61|0
1652883880000|2022-05-18 14:24:40|10258.74|10258.74|10258.74|10258.74|10258.74|10258.74|10258.74|10258.74|0
1652883910000|2022-05-18 14:25:10|10261.38|10261.38|10262.13|10262.13|10262.13|10262.13|10261.38|10261.38|0
1652883930000|2022-05-18 14:25:30|10259.87|10259.87|10258.74|10258.74|10259.87|10259.87|10258.74|10258.74|0
1652883940000|2022-05-18 14:25:40|10256.82|10256.82|10256.82|10256.82|10256.82|10256.82|10256.82|10256.82|0
1652883950000|2022-05-18 14:25:50|10254.62|10254.62|10254.62|10254.62|10254.62|10254.62|10254.62|10254.62|0
1652883970000|2022-05-18 14:26:10|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|10258.39|0
1652884000000|2022-05-18 14:26:40|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|10261.6|0
1652884010000|2022-05-18 14:26:50|10261.06|10261.06|10261.81|10261.81|10261.81|10261.81|10261.06|10261.06|0
1652884030000|2022-05-18 14:27:10|10261.17|10261.17|10261.17|10261.17|10261.17|10261.17|10261.17|10261.17|0
1652884050000|2022-05-18 14:27:30|10257.95|10257.95|10256.67|10256.67|10257.95|10257.95|10256.67|10256.67|0
1652884090000|2022-05-18 14:28:10|10260.43|10260.43|10260.43|10260.43|10260.43|10260.43|10260.43|10260.43|0
1652884100000|2022-05-18 14:28:20|10250.78|10250.78|10249.49|10249.49|10250.78|10250.78|10249.49|10249.49|0
1652884120000|2022-05-18 14:28:40|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|0
1652884130000|2022-05-18 14:28:50|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|0
1652884140000|2022-05-18 14:29:00|10252.53|10252.53|10252.53|10252.53|10252.53|10252.53|10252.53|10252.53|0
1652884150000|2022-05-18 14:29:10|10252.15|10252.15|10250.27|10250.27|10252.15|10252.15|10250.27|10250.27|0
1652884170000|2022-05-18 14:29:30|10246.88|10246.88|10246.88|10246.88|10246.88|10246.88|10246.88|10246.88|0
1652884200000|2022-05-18 14:30:00|10248.17|10248.17|10252.31|10252.31|10252.31|10252.31|10248.17|10248.17|0
1652884210000|2022-05-18 14:30:10|10255.52|10255.52|10261.96|10261.96|10261.96|10261.96|10255.52|10255.52|0
1652884240000|2022-05-18 14:30:40|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|0
1652884260000|2022-05-18 14:31:00|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|10264.53|0
1652884280000|2022-05-18 14:31:20|10263.89|10263.89|10263.89|10263.89|10263.89|10263.89|10263.89|10263.89|0
1652884320000|2022-05-18 14:32:00|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|10267.11|0
1652884340000|2022-05-18 14:32:20|10266.01|10266.01|10264.37|10264.37|10266.01|10266.01|10264.37|10264.37|0
1652884360000|2022-05-18 14:32:40|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|10267.58|0
1652884370000|2022-05-18 14:32:50|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|10267.96|0
1652884420000|2022-05-18 14:33:40|10266.45|10266.45|10266.45|10266.45|10266.45|10266.45|10266.45|10266.45|0
1652884450000|2022-05-18 14:34:10|10260.02|10260.02|10260.02|10260.02|10260.02|10260.02|10260.02|10260.02|0
1652884460000|2022-05-18 14:34:20|10256.8|10256.8|10256.8|10256.8|10256.8|10256.8|10256.8|10256.8|0
1652884490000|2022-05-18 14:34:50|10256.43|10256.43|10256.05|10256.05|10256.43|10256.43|10256.05|10256.05|0
1652884510000|2022-05-18 14:35:10|10255.41|10255.41|10253.48|10253.48|10255.41|10255.41|10253.48|10253.48|0
1652884530000|2022-05-18 14:35:30|10254.12|10254.12|10245.23|10245.23|10254.88|10254.88|10245.23|10245.23|0
1652884540000|2022-05-18 14:35:40|10242.01|10242.01|10242.01|10242.01|10242.01|10242.01|10242.01|10242.01|0
1652884550000|2022-05-18 14:35:50|10240.13|10240.13|10240.13|10240.13|10240.13|10240.13|10240.13|10240.13|0
1652884560000|2022-05-18 14:36:00|10239.37|10239.37|10239.37|10239.37|10239.37|10239.37|10239.37|10239.37|0
1652884640000|2022-05-18 14:37:20|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|0
1652884650000|2022-05-18 14:37:30|10239|10239|10240.28|10240.28|10240.28|10240.28|10237.72|10237.72|0
1652884770000|2022-05-18 14:39:30|10239.18|10239.18|10239.18|10239.18|10239.18|10239.18|10239.18|10239.18|0
1652884790000|2022-05-18 14:39:50|10242.48|10242.48|10243.02|10243.02|10243.02|10243.02|10242.48|10242.48|0
1652884810000|2022-05-18 14:40:10|10244.12|10244.12|10245.22|10245.22|10245.22|10245.22|10244.12|10244.12|0
1652884820000|2022-05-18 14:40:20|10244.47|10244.47|10242.82|10242.82|10244.47|10244.47|10242.82|10242.82|0
1652884830000|2022-05-18 14:40:30|10240.9|10240.9|10239.77|10239.77|10240.9|10240.9|10239.77|10239.77|0
1652884880000|2022-05-18 14:41:20|10239.13|10239.13|10243.2|10243.2|10243.2|10243.2|10239.13|10239.13|0
1652884910000|2022-05-18 14:41:50|10249.63|10249.63|10246.42|10246.42|10249.63|10249.63|10246.42|10246.42|0
1652884920000|2022-05-18 14:42:00|10252.85|10252.85|10252.85|10252.85|10252.85|10252.85|10252.85|10252.85|0
1652884960000|2022-05-18 14:42:40|10250.93|10250.93|10250.93|10250.93|10250.93|10250.93|10250.93|10250.93|0
1652884970000|2022-05-18 14:42:50|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|10247.71|0
1652884980000|2022-05-18 14:43:00|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|10247.16|0
1652885000000|2022-05-18 14:43:20|10245.66|10245.66|10245.66|10245.66|10245.66|10245.66|10245.66|10245.66|0
1652885010000|2022-05-18 14:43:30|10246.2|10246.2|10246.2|10246.2|10246.2|10246.2|10246.2|10246.2|0
1652885020000|2022-05-18 14:43:40|10239.77|10239.77|10237.89|10237.89|10239.77|10239.77|10237.89|10237.89|0
1652885030000|2022-05-18 14:43:50|10234.5|10234.5|10234.5|10234.5|10234.5|10234.5|10234.5|10234.5|0
1652885060000|2022-05-18 14:44:20|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|0
1652885100000|2022-05-18 14:45:00|10240.35|10240.35|10239.6|10239.6|10240.35|10240.35|10239.6|10239.6|0
1652885110000|2022-05-18 14:45:10|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|0
1652885120000|2022-05-18 14:45:20|10239.87|10239.87|10239.87|10239.87|10239.87|10239.87|10239.87|10239.87|0
1652885140000|2022-05-18 14:45:40|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|0
1652885170000|2022-05-18 14:46:10|10237.3|10237.3|10237.3|10237.3|10237.3|10237.3|10237.3|10237.3|0
1652885200000|2022-05-18 14:46:40|10236.66|10236.66|10236.66|10236.66|10236.66|10236.66|10236.66|10236.66|0
1652885220000|2022-05-18 14:47:00|10230.22|10230.22|10229.47|10229.47|10230.22|10230.22|10229.47|10229.47|0
1652885240000|2022-05-18 14:47:20|10228.37|10228.37|10228.37|10228.37|10228.37|10228.37|10228.37|10228.37|0
1652885250000|2022-05-18 14:47:30|10228.92|10228.92|10226.29|10226.29|10228.92|10228.92|10226.29|10226.29|0
1652885290000|2022-05-18 14:48:10|10232.72|10232.72|10235.94|10235.94|10235.94|10235.94|10232.72|10232.72|0
1652885300000|2022-05-18 14:48:20|10237.04|10237.04|10237.04|10237.04|10237.04|10237.04|10237.04|10237.04|0
1652885310000|2022-05-18 14:48:30|10238.17|10238.17|10240.42|10240.42|10240.42|10240.42|10238.17|10238.17|0
1652885320000|2022-05-18 14:48:40|10241.07|10241.07|10241.07|10241.07|10241.07|10241.07|10241.07|10241.07|0
1652885330000|2022-05-18 14:48:50|10241.44|10241.44|10247.88|10247.88|10247.88|10247.88|10241.44|10241.44|0
1652885360000|2022-05-18 14:49:20|10245.95|10245.95|10245.95|10245.95|10245.95|10245.95|10245.95|10245.95|0
1652885400000|2022-05-18 14:50:00|10246.5|10246.5|10243.28|10243.28|10246.5|10246.5|10243.28|10243.28|0
1652885410000|2022-05-18 14:50:10|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|0
1652885430000|2022-05-18 14:50:30|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|10238.78|0
1652885450000|2022-05-18 14:50:50|10238.23|10238.23|10238.23|10238.23|10238.23|10238.23|10238.23|10238.23|0
1652885460000|2022-05-18 14:51:00|10238.99|10238.99|10238.99|10238.99|10238.99|10238.99|10238.99|10238.99|0
1652885470000|2022-05-18 14:51:10|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|10237.89|0
1652885480000|2022-05-18 14:51:20|10238.53|10238.53|10238.53|10238.53|10238.53|10238.53|10238.53|10238.53|0
1652885500000|2022-05-18 14:51:40|10240.04|10240.04|10243.24|10243.24|10243.24|10243.24|10240.04|10240.04|0
1652885520000|2022-05-18 14:52:00|10247.09|10247.09|10247.09|10247.09|10247.09|10247.09|10247.09|10247.09|0
1652885530000|2022-05-18 14:52:10|10245.81|10245.81|10245.81|10245.81|10245.81|10245.81|10245.81|10245.81|0
1652885550000|2022-05-18 14:52:30|10244.53|10244.53|10244.43|10244.43|10244.53|10244.53|10243.89|10243.89|0
1652885560000|2022-05-18 14:52:40|10244.98|10244.98|10244.98|10244.98|10244.98|10244.98|10244.98|10244.98|0
1652885580000|2022-05-18 14:53:00|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|0
1652885620000|2022-05-18 14:53:40|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|0
1652885640000|2022-05-18 14:54:00|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|10244.43|0
1652885690000|2022-05-18 14:54:50|10244.06|10244.06|10241.42|10241.42|10244.06|10244.06|10241.42|10241.42|0
1652885730000|2022-05-18 14:55:30|10247.86|10247.86|10247.86|10247.86|10247.86|10247.86|10247.86|10247.86|0
1652885740000|2022-05-18 14:55:40|10247.22|10247.22|10246.67|10246.67|10247.22|10247.22|10246.67|10246.67|0
1652885750000|2022-05-18 14:55:50|10247.95|10247.95|10241.52|10241.52|10247.95|10247.95|10241.52|10241.52|0
1652885760000|2022-05-18 14:56:00|10242.07|10242.07|10242.07|10242.07|10242.07|10242.07|10242.07|10242.07|0
1652885810000|2022-05-18 14:56:50|10240.56|10240.56|10240.56|10240.56|10240.56|10240.56|10240.56|10240.56|0
1652885820000|2022-05-18 14:57:00|10241.2|10241.2|10245.71|10245.71|10245.71|10245.71|10238.64|10238.64|0
1652885830000|2022-05-18 14:57:10|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|0
1652885840000|2022-05-18 14:57:20|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|0
1652885870000|2022-05-18 14:57:50|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|10245.07|0
1652885880000|2022-05-18 14:58:00|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|0
1652885910000|2022-05-18 14:58:30|10247.26|10247.26|10249.19|10249.19|10249.19|10249.19|10247.26|10247.26|0
1652885920000|2022-05-18 14:58:40|10252.4|10252.4|10255.62|10255.62|10258.84|10258.84|10252.4|10252.4|0
1652885930000|2022-05-18 14:58:50|10253.05|10253.05|10256.27|10256.27|10256.27|10256.27|10253.05|10253.05|0
1652885940000|2022-05-18 14:59:00|10249.84|10249.84|10249.84|10249.84|10249.84|10249.84|10249.84|10249.84|0
1652885950000|2022-05-18 14:59:10|10250.48|10250.48|10250.48|10250.48|10250.48|10250.48|10250.48|10250.48|0
1652885990000|2022-05-18 14:59:50|10253.15|10253.15|10253.79|10253.79|10253.79|10253.79|10253.15|10253.15|0
1652886000000|2022-05-18 15:00:00|10256.05|10256.05|10256.05|10256.05|10256.05|10256.05|10256.05|10256.05|0
1652886020000|2022-05-18 15:00:20|10252.83|10252.83|10252.83|10252.83|10252.83|10252.83|10252.83|10252.83|0
1652886030000|2022-05-18 15:00:30|10253.38|10253.38|10252.09|10252.09|10253.38|10253.38|10252.09|10252.09|0
1652886040000|2022-05-18 15:00:40|10250.17|10250.17|10250.17|10250.17|10250.17|10250.17|10250.17|10250.17|0
1652886060000|2022-05-18 15:01:00|10249.53|10249.53|10250.28|10250.28|10250.28|10250.28|10249.53|10249.53|0
1652886070000|2022-05-18 15:01:10|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|0
1652886080000|2022-05-18 15:01:20|10244.6|10244.6|10244.6|10244.6|10244.6|10244.6|10244.6|10244.6|0
1652886120000|2022-05-18 15:02:00|10245.15|10245.15|10246.43|10246.43|10246.43|10246.43|10245.15|10245.15|0
1652886130000|2022-05-18 15:02:10|10245.68|10245.68|10247.51|10247.51|10247.51|10247.51|10245.68|10245.68|0
1652886140000|2022-05-18 15:02:20|10246.87|10246.87|10248.53|10248.53|10248.53|10248.53|10246.87|10246.87|0
1652886160000|2022-05-18 15:02:40|10245.31|10245.31|10245.95|10245.95|10245.95|10245.95|10245.31|10245.31|0
1652886170000|2022-05-18 15:02:50|10249.17|10249.17|10249.17|10249.17|10249.17|10249.17|10249.17|10249.17|0
1652886220000|2022-05-18 15:03:40|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|10258.82|0
1652886230000|2022-05-18 15:03:50|10257.54|10257.54|10257.54|10257.54|10257.54|10257.54|10257.54|10257.54|0
1652886250000|2022-05-18 15:04:10|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|0
1652886260000|2022-05-18 15:04:20|10250.55|10250.55|10250.55|10250.55|10250.55|10250.55|10250.55|10250.55|0
1652886270000|2022-05-18 15:04:30|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|0
1652886300000|2022-05-18 15:05:00|10251.08|10251.08|10251.87|10251.87|10252.97|10252.97|10251.08|10251.08|0
1652886360000|2022-05-18 15:06:00|10252.42|10252.42|10252.42|10252.42|10252.42|10252.42|10252.42|10252.42|0
1652886390000|2022-05-18 15:06:30|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|0
1652886410000|2022-05-18 15:06:50|10252.42|10252.42|10252.42|10252.42|10252.42|10252.42|10252.42|10252.42|0
1652886420000|2022-05-18 15:07:00|10249.2|10249.2|10249.2|10249.2|10249.2|10249.2|10249.2|10249.2|0
1652886440000|2022-05-18 15:07:20|10255.63|10255.63|10255.63|10255.63|10255.63|10255.63|10255.63|10255.63|0
1652886460000|2022-05-18 15:07:40|10255.09|10255.09|10255.09|10255.09|10255.09|10255.09|10255.09|10255.09|0
1652886490000|2022-05-18 15:08:10|10251.87|10251.87|10251.87|10251.87|10251.87|10251.87|10251.87|10251.87|0
1652886510000|2022-05-18 15:08:30|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|0
1652886530000|2022-05-18 15:08:50|10247.9|10247.9|10247.9|10247.9|10247.9|10247.9|10247.9|10247.9|0
1652886550000|2022-05-18 15:09:10|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|10248.65|0
1652886600000|2022-05-18 15:10:00|10247.37|10247.37|10247.37|10247.37|10247.37|10247.37|10247.37|10247.37|0
1652886610000|2022-05-18 15:10:10|10244.8|10244.8|10244.8|10244.8|10244.8|10244.8|10244.8|10244.8|0
1652886620000|2022-05-18 15:10:20|10244.25|10244.25|10243.7|10243.7|10244.25|10244.25|10243.7|10243.7|0
1652886630000|2022-05-18 15:10:30|10243.16|10243.16|10242.51|10242.51|10243.16|10243.16|10241.23|10241.23|0
1652886650000|2022-05-18 15:10:50|10241.97|10241.97|10241.97|10241.97|10241.97|10241.97|10241.97|10241.97|0
1652886660000|2022-05-18 15:11:00|10240.84|10240.84|10240.84|10240.84|10240.84|10240.84|10240.84|10240.84|0
1652886670000|2022-05-18 15:11:10|10238.64|10238.64|10239.02|10239.02|10240.15|10240.15|10238.64|10238.64|0
1652886690000|2022-05-18 15:11:30|10238.27|10238.27|10236.96|10236.96|10238.64|10238.64|10236.96|10236.96|0
1652886710000|2022-05-18 15:11:50|10235.08|10235.08|10235.08|10235.08|10235.08|10235.08|10235.08|10235.08|0
1652886730000|2022-05-18 15:12:10|10238.29|10238.29|10238.29|10238.29|10238.29|10238.29|10238.29|10238.29|0
1652886760000|2022-05-18 15:12:40|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|0
1652886780000|2022-05-18 15:13:00|10237.38|10237.38|10237.38|10237.38|10237.38|10237.38|10237.38|10237.38|0
1652886790000|2022-05-18 15:13:10|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|10237.01|0
1652886820000|2022-05-18 15:13:40|10237.56|10237.56|10237.56|10237.56|10237.56|10237.56|10237.56|10237.56|0
1652886830000|2022-05-18 15:13:50|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|10238.84|0
1652886880000|2022-05-18 15:14:40|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|10239.22|0
1652886890000|2022-05-18 15:14:50|10236|10236|10236.75|10236.75|10236.75|10236.75|10236|10236|0
1652886900000|2022-05-18 15:15:00|10239.96|10239.96|10241.24|10241.24|10241.24|10241.24|10239.96|10239.96|0
1652886940000|2022-05-18 15:15:40|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|10240.87|0
1652886970000|2022-05-18 15:16:10|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|10239.77|0
1652886990000|2022-05-18 15:16:30|10238.49|10238.49|10235.27|10235.27|10238.49|10238.49|10235.27|10235.27|0
1652887000000|2022-05-18 15:16:40|10234.89|10234.89|10234.89|10234.89|10234.89|10234.89|10234.89|10234.89|0
1652887020000|2022-05-18 15:17:00|10231.68|10231.68|10231.68|10231.68|10231.68|10231.68|10231.68|10231.68|0
1652887030000|2022-05-18 15:17:10|10231.3|10231.3|10230.02|10230.02|10231.3|10231.3|10230.02|10230.02|0
1652887050000|2022-05-18 15:17:30|10228.73|10228.73|10230.66|10230.66|10230.66|10230.66|10228.73|10228.73|0
1652887060000|2022-05-18 15:17:40|10231.04|10231.04|10229.53|10229.53|10231.04|10231.04|10229.53|10229.53|0
1652887070000|2022-05-18 15:17:50|10228.78|10228.78|10225.61|10225.61|10228.78|10228.78|10225.61|10225.61|0
1652887080000|2022-05-18 15:18:00|10219.18|10219.18|10209.9|10209.9|10219.18|10219.18|10208.02|10208.02|0
1652887100000|2022-05-18 15:18:20|10208.26|10208.26|10208.26|10208.26|10208.26|10208.26|10208.26|10208.26|0
1652887110000|2022-05-18 15:18:30|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|0
1652887130000|2022-05-18 15:18:50|10205.47|10205.47|10207.39|10207.39|10207.39|10207.39|10205.47|10205.47|0
1652887140000|2022-05-18 15:19:00|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|10204.18|0
1652887150000|2022-05-18 15:19:10|10203.08|10203.08|10202.44|10202.44|10203.08|10203.08|10202.44|10202.44|0
1652887190000|2022-05-18 15:19:50|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|10202.06|0
1652887200000|2022-05-18 15:20:00|10201.51|10201.51|10197.11|10197.11|10201.51|10201.51|10197.11|10197.11|0
1652887220000|2022-05-18 15:20:20|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|0
1652887230000|2022-05-18 15:20:30|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|0
1652887240000|2022-05-18 15:20:40|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|10196.47|0
1652887250000|2022-05-18 15:20:50|10196.85|10196.85|10196.85|10196.85|10196.85|10196.85|10196.85|10196.85|0
1652887260000|2022-05-18 15:21:00|10194.28|10194.28|10194.28|10194.28|10194.28|10194.28|10194.28|10194.28|0
1652887270000|2022-05-18 15:21:10|10193|10193|10193|10193|10193|10193|10193|10193|0
1652887310000|2022-05-18 15:21:50|10192.25|10192.25|10191.12|10191.12|10192.25|10192.25|10190.74|10190.74|0
1652887320000|2022-05-18 15:22:00|10191.49|10191.49|10191.49|10191.49|10191.49|10191.49|10191.49|10191.49|0
1652887330000|2022-05-18 15:22:10|10191.87|10191.87|10191.87|10191.87|10191.87|10191.87|10191.87|10191.87|0
1652887340000|2022-05-18 15:22:20|10191.32|10191.32|10190.77|10190.77|10191.32|10191.32|10190.77|10190.77|0
1652887350000|2022-05-18 15:22:30|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|10189.49|0
1652887370000|2022-05-18 15:22:50|10187.57|10187.57|10186.92|10186.92|10187.57|10187.57|10186.92|10186.92|0
1652887380000|2022-05-18 15:23:00|10190.14|10190.14|10190.14|10190.14|10190.14|10190.14|10190.14|10190.14|0
1652887410000|2022-05-18 15:23:30|10186.92|10186.92|10186.92|10186.92|10186.92|10186.92|10186.92|10186.92|0
1652887430000|2022-05-18 15:23:50|10185.79|10185.79|10185.04|10185.04|10185.79|10185.79|10185.04|10185.04|0
1652887440000|2022-05-18 15:24:00|10186.14|10186.14|10185.04|10185.04|10186.14|10186.14|10185.04|10185.04|0
1652887450000|2022-05-18 15:24:10|10184.49|10184.49|10183.21|10183.21|10184.49|10184.49|10183.21|10183.21|0
1652887460000|2022-05-18 15:24:20|10173.56|10173.56|10173.56|10173.56|10173.56|10173.56|10173.18|10173.18|0
1652887480000|2022-05-18 15:24:40|10173.01|10173.01|10172.46|10172.46|10173.01|10173.01|10172.46|10172.46|0
1652887520000|2022-05-18 15:25:20|10171.82|10171.82|10171.07|10171.07|10171.82|10171.82|10171.07|10171.07|0
1652887540000|2022-05-18 15:25:40|10171.62|10171.62|10171.62|10171.62|10171.62|10171.62|10171.62|10171.62|0
1652887550000|2022-05-18 15:25:50|10173.81|10173.81|10173.06|10173.06|10173.81|10173.81|10173.06|10173.06|0
1652887570000|2022-05-18 15:26:10|10171.96|10171.96|10171.32|10171.32|10171.96|10171.96|10171.32|10171.32|0
1652887580000|2022-05-18 15:26:20|10171.7|10171.7|10173.95|10173.95|10173.95|10173.95|10171.7|10171.7|0
1652887590000|2022-05-18 15:26:30|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|10172.45|0
1652887600000|2022-05-18 15:26:40|10175.66|10175.66|10173.74|10173.74|10175.66|10175.66|10173.74|10173.74|0
1652887610000|2022-05-18 15:26:50|10173.19|10173.19|10173.19|10173.19|10173.19|10173.19|10173.19|10173.19|0
1652887620000|2022-05-18 15:27:00|10172.81|10172.81|10173.19|10173.19|10173.19|10173.19|10172.81|10172.81|0
1652887630000|2022-05-18 15:27:10|10172.06|10172.06|10173.16|10173.16|10173.16|10173.16|10172.06|10172.06|0
1652887640000|2022-05-18 15:27:20|10174.26|10174.26|10172.33|10172.33|10174.26|10174.26|10171.69|10171.69|0
1652887660000|2022-05-18 15:27:40|10172.97|10172.97|10172.97|10172.97|10172.97|10172.97|10172.97|10172.97|0
1652887670000|2022-05-18 15:27:50|10173.35|10173.35|10173.35|10173.35|10173.35|10173.35|10173.35|10173.35|0
1652887680000|2022-05-18 15:28:00|10172.97|10172.97|10176.19|10176.19|10176.19|10176.19|10172.6|10172.6|0
1652887690000|2022-05-18 15:28:10|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|0
1652887700000|2022-05-18 15:28:20|10174.53|10174.53|10175.17|10175.17|10175.17|10175.17|10174.53|10174.53|0
1652887720000|2022-05-18 15:28:40|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|10175.81|0
1652887740000|2022-05-18 15:29:00|10175.44|10175.44|10168.64|10168.64|10175.44|10175.44|10168.64|10168.64|0
1652887750000|2022-05-18 15:29:10|10167.54|10167.54|10166.9|10166.9|10167.54|10167.54|10166.9|10166.9|0
1652887760000|2022-05-18 15:29:20|10166.52|10166.52|10166.13|10166.13|10166.52|10166.52|10164.84|10164.84|0
1652887770000|2022-05-18 15:29:30|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|10164.84|0
1652887780000|2022-05-18 15:29:40|10168.05|10168.05|10166.55|10166.55|10168.05|10168.05|10166.55|10166.55|0
1652887790000|2022-05-18 15:29:50|10163.98|10163.98|10161.14|10161.14|10163.98|10163.98|10160.6|10160.6|0
1652944500000|2022-05-19 07:15:00|10153.85|10153.85|10151.93|10151.93|10153.85|10153.85|10151.93|10151.93|0
1652944510000|2022-05-19 07:15:10|10155.69|10155.69|10155.69|10155.69|10156.44|10156.44|10155.69|10155.69|0
1652944520000|2022-05-19 07:15:20|10157.95|10157.95|10157.95|10157.95|10157.95|10157.95|10157.95|10157.95|0
1652944540000|2022-05-19 07:15:40|10154.94|10154.94|10152.68|10152.68|10154.94|10154.94|10152.3|10152.3|0
1652944550000|2022-05-19 07:15:50|10157.17|10157.17|10157.17|10157.17|10157.17|10157.17|10157.17|10157.17|0
1652944560000|2022-05-19 07:16:00|10159.1|10159.1|10159.1|10159.1|10159.1|10159.1|10159.1|10159.1|0
1652944650000|2022-05-19 07:17:30|10157.22|10157.22|10161.07|10161.07|10161.07|10161.07|10157.22|10157.22|0
1652944700000|2022-05-19 07:18:20|10159.78|10159.78|10164.27|10164.27|10164.27|10164.27|10159.78|10159.78|0
1652944710000|2022-05-19 07:18:30|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|0
1652944730000|2022-05-19 07:18:50|10158.39|10158.39|10158.39|10158.39|10158.39|10158.39|10158.39|10158.39|0
1652944790000|2022-05-19 07:19:50|10157.75|10157.75|10157.75|10157.75|10157.75|10157.75|10157.75|10157.75|0
1652944820000|2022-05-19 07:20:20|10160.31|10160.31|10160.31|10160.31|10160.31|10160.31|10160.31|10160.31|0
1652944850000|2022-05-19 07:20:50|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|10158.06|0
1652944890000|2022-05-19 07:21:30|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|0
1652944970000|2022-05-19 07:22:50|10152.92|10152.92|10154.85|10154.85|10154.85|10154.85|10152.92|10152.92|0
1652944980000|2022-05-19 07:23:00|10151|10151|10151|10151|10151|10151|10151|10151|0
1652945050000|2022-05-19 07:24:10|10160.62|10160.62|10162.55|10162.55|10162.55|10162.55|10160.62|10160.62|0
1652945320000|2022-05-19 07:28:40|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|0
1652945330000|2022-05-19 07:28:50|10156.13|10156.13|10160.62|10160.62|10165.11|10165.11|10156.13|10156.13|0
1652945370000|2022-05-19 07:29:30|10158.43|10158.43|10139.2|10139.2|10161.72|10161.72|10139.2|10139.2|0
1652945380000|2022-05-19 07:29:40|10129.55|10129.55|10123.11|10123.11|10129.55|10129.55|10123.11|10123.11|0
1652945400000|2022-05-19 07:30:00|10126.12|10126.12|10125.75|10125.75|10126.12|10126.12|10125.75|10125.75|0
1652945420000|2022-05-19 07:30:20|10128.01|10128.01|10124.62|10124.62|10128.01|10128.01|10124.62|10124.62|0
1652945430000|2022-05-19 07:30:30|10121.4|10121.4|10111.75|10111.75|10121.4|10121.4|10111.75|10111.75|0
1652945460000|2022-05-19 07:31:00|10121.4|10121.4|10111.75|10111.75|10121.4|10121.4|10111.75|10111.75|0
1652945470000|2022-05-19 07:31:10|10112.88|10112.88|10112.88|10112.88|10112.88|10112.88|10112.88|10112.88|0
1652945480000|2022-05-19 07:31:20|10114.76|10114.76|10114.76|10114.76|10114.76|10114.76|10114.76|10114.76|0
1652945490000|2022-05-19 07:31:30|10114.38|10114.38|10114.38|10114.38|10114.38|10114.38|10114.38|10114.38|0
1652945510000|2022-05-19 07:31:50|10111.82|10111.82|10111.82|10111.82|10111.82|10111.82|10111.82|10111.82|0
1652945520000|2022-05-19 07:32:00|10106.04|10106.04|10113.29|10113.29|10113.29|10113.29|10106.04|10106.04|0
1652945530000|2022-05-19 07:32:10|10107.51|10107.51|10107.51|10107.51|10107.51|10107.51|10107.51|10107.51|0
1652945550000|2022-05-19 07:32:30|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|10105.59|0
1652945570000|2022-05-19 07:32:50|10099.15|10099.15|10091.59|10091.59|10099.15|10099.15|10091.59|10091.59|0
1652945580000|2022-05-19 07:33:00|10089.33|10089.33|10090.73|10090.73|10090.73|10090.73|10088.58|10088.58|0
1652945590000|2022-05-19 07:33:10|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|0
1652945600000|2022-05-19 07:33:20|10086.77|10086.77|10086.77|10086.77|10086.77|10086.77|10086.77|10086.77|0
1652945640000|2022-05-19 07:34:00|10091.9|10091.9|10088.13|10088.13|10091.9|10091.9|10088.13|10088.13|0
1652945680000|2022-05-19 07:34:40|10086.25|10086.25|10086.25|10086.25|10086.25|10086.25|10086.25|10086.25|0
1652945690000|2022-05-19 07:34:50|10083.04|10083.04|10079.65|10079.65|10083.04|10083.04|10079.65|10079.65|0
1652945700000|2022-05-19 07:35:00|10077.72|10077.72|10073.87|10073.87|10077.72|10077.72|10073.87|10073.87|0
1652945770000|2022-05-19 07:36:10|10083.52|10083.52|10080.89|10080.89|10083.52|10083.52|10080.89|10080.89|0
1652945810000|2022-05-19 07:36:50|10079.79|10079.79|10079.79|10079.79|10079.79|10079.79|10079.79|10079.79|0
1652945850000|2022-05-19 07:37:30|10076.41|10076.41|10076.41|10076.41|10076.41|10076.41|10076.41|10076.41|0
1652945920000|2022-05-19 07:38:40|10072.56|10072.56|10068.71|10068.71|10072.56|10072.56|10068.71|10068.71|0
1652945930000|2022-05-19 07:38:50|10069.84|10069.84|10069.84|10069.84|10069.84|10069.84|10069.84|10069.84|0
1652945940000|2022-05-19 07:39:00|10071.12|10071.12|10064.37|10064.37|10071.12|10071.12|10064.37|10064.37|0
1652945950000|2022-05-19 07:39:10|10067.58|10067.58|10067.58|10067.58|10067.58|10067.58|10067.58|10067.58|0
1652945960000|2022-05-19 07:39:20|10065.01|10065.01|10066.94|10066.94|10066.94|10066.94|10065.01|10065.01|0
1652945970000|2022-05-19 07:39:30|10069.5|10069.5|10067.58|10067.58|10069.5|10069.5|10067.58|10067.58|0
1652945980000|2022-05-19 07:39:40|10066.94|10066.94|10066.94|10066.94|10066.94|10066.94|10066.94|10066.94|0
1652946000000|2022-05-19 07:40:00|10066.56|10066.56|10066.56|10066.56|10066.56|10066.56|10066.56|10066.56|0
1652946020000|2022-05-19 07:40:20|10066.94|10066.94|10066.94|10066.94|10066.94|10066.94|10066.94|10066.94|0
1652946060000|2022-05-19 07:41:00|10068.82|10068.82|10068.82|10068.82|10068.82|10068.82|10068.82|10068.82|0
1652946070000|2022-05-19 07:41:10|10067.31|10067.31|10067.31|10067.31|10067.31|10067.31|10067.31|10067.31|0
1652946090000|2022-05-19 07:41:30|10065.81|10065.81|10061.78|10061.78|10066.91|10066.91|10061.78|10061.78|0
1652946110000|2022-05-19 07:41:50|10062.53|10062.53|10061.41|10061.41|10062.53|10062.53|10061.41|10061.41|0
1652946120000|2022-05-19 07:42:00|10061.03|10061.03|10061.03|10061.03|10061.03|10061.03|10061.03|10061.03|0
1652946130000|2022-05-19 07:42:10|10060.48|10060.48|10060.48|10060.48|10060.48|10060.48|10060.48|10060.48|0
1652946140000|2022-05-19 07:42:20|10061.23|10061.23|10061.23|10061.23|10061.23|10061.23|10061.23|10061.23|0
1652946150000|2022-05-19 07:42:30|10068.93|10068.93|10065.08|10065.08|10068.93|10068.93|10065.08|10065.08|0
1652946170000|2022-05-19 07:42:50|10066.96|10066.96|10066.96|10066.96|10066.96|10066.96|10066.96|10066.96|0
1652946210000|2022-05-19 07:43:30|10065.04|10065.04|10060.59|10060.59|10065.04|10065.04|10060.59|10060.59|0
1652946220000|2022-05-19 07:43:40|10054.16|10054.16|10049.06|10049.06|10054.16|10054.16|10049.06|10049.06|0
1652946230000|2022-05-19 07:43:50|10050.98|10050.98|10050.98|10050.98|10050.98|10050.98|10050.98|10050.98|0
1652946240000|2022-05-19 07:44:00|10052.87|10052.87|10053.62|10053.62|10053.62|10053.62|10052.49|10052.49|0
1652946290000|2022-05-19 07:44:50|10052.33|10052.33|10049.5|10049.5|10052.71|10052.71|10049.5|10049.5|0
1652946320000|2022-05-19 07:45:20|10051.43|10051.43|10050.14|10050.14|10051.43|10051.43|10050.14|10050.14|0
1652946350000|2022-05-19 07:45:50|10047.58|10047.58|10050.79|10050.79|10050.79|10050.79|10047.58|10047.58|0
1652946360000|2022-05-19 07:46:00|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|0
1652946390000|2022-05-19 07:46:30|10045.92|10045.92|10045.92|10045.92|10045.92|10045.92|10045.92|10045.92|0
1652946430000|2022-05-19 07:47:10|10043.66|10043.66|10045.54|10045.54|10045.54|10045.54|10043.66|10043.66|0
1652946480000|2022-05-19 07:48:00|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|10046.67|0
1652946520000|2022-05-19 07:48:40|10047.31|10047.31|10047.31|10047.31|10047.31|10047.31|10047.31|10047.31|0
1652946630000|2022-05-19 07:50:30|10052.45|10052.45|10052.45|10052.45|10052.45|10052.45|10052.45|10052.45|0
1652946640000|2022-05-19 07:50:40|10049.24|10049.24|10048.48|10048.48|10049.24|10049.24|10048.48|10048.48|0
1652946720000|2022-05-19 07:52:00|10045.28|10045.28|10045.28|10045.28|10045.28|10045.28|10045.28|10045.28|0
1652946760000|2022-05-19 07:52:40|10044.15|10044.15|10044.15|10044.15|10044.15|10044.15|10044.15|10044.15|0
1652946770000|2022-05-19 07:52:50|10043.51|10043.51|10039.81|10039.81|10043.51|10043.51|10039.81|10039.81|0
1652946780000|2022-05-19 07:53:00|10038.3|10038.3|10040.94|10040.94|10040.94|10040.94|10038.3|10038.3|0
1652946850000|2022-05-19 07:54:10|10039.29|10039.29|10039.29|10039.29|10039.29|10039.29|10039.29|10039.29|0
1652946860000|2022-05-19 07:54:20|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|0
1652946870000|2022-05-19 07:54:30|10037.98|10037.98|10034.83|10034.83|10038.63|10038.63|10033.36|10033.36|0
1652946880000|2022-05-19 07:54:40|10029.69|10029.69|10025.55|10025.55|10029.69|10029.69|10025.55|10025.55|0
1652946900000|2022-05-19 07:55:00|10030.07|10030.07|10028.94|10028.94|10030.07|10030.07|10028.94|10028.94|0
1652947010000|2022-05-19 07:56:50|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|0
1652947090000|2022-05-19 07:58:10|10034.04|10034.04|10039.66|10039.66|10039.66|10039.66|10034.04|10034.04|0
1652947120000|2022-05-19 07:58:40|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|0
1652947170000|2022-05-19 07:59:30|10040.83|10040.83|10040.83|10040.83|10040.83|10040.83|10040.83|10040.83|0
1652947180000|2022-05-19 07:59:40|10043.4|10043.4|10043.4|10043.4|10043.4|10043.4|10043.4|10043.4|0
1652947210000|2022-05-19 08:00:10|10042.27|10042.27|10042.27|10042.27|10042.27|10042.27|10042.27|10042.27|0
1652947230000|2022-05-19 08:00:30|10037.78|10037.78|10028.13|10028.13|10037.78|10037.78|10028.13|10028.13|0
1652947240000|2022-05-19 08:00:40|10034.56|10034.56|10030.06|10030.06|10034.56|10034.56|10030.06|10030.06|0
1652947270000|2022-05-19 08:01:10|10028.93|10028.93|10028.93|10028.93|10028.93|10028.93|10028.93|10028.93|0
1652947310000|2022-05-19 08:01:50|10030.03|10030.03|10030.03|10030.03|10030.03|10030.03|10030.03|10030.03|0
1652947330000|2022-05-19 08:02:10|10033.25|10033.25|10026.81|10026.81|10033.25|10033.25|10026.81|10026.81|0
1652947340000|2022-05-19 08:02:20|10025.53|10025.53|10025.53|10025.53|10025.53|10025.53|10025.53|10025.53|0
1652947390000|2022-05-19 08:03:10|10022.89|10022.89|10021.01|10021.01|10022.89|10022.89|10021.01|10021.01|0
1652947400000|2022-05-19 08:03:20|10019.88|10019.88|10019.88|10019.88|10019.88|10019.88|10019.88|10019.88|0
1652947410000|2022-05-19 08:03:30|10022.52|10022.52|10022.52|10022.52|10022.52|10022.52|10022.52|10022.52|0
1652947510000|2022-05-19 08:05:10|10022.89|10022.89|10022.14|10022.14|10022.89|10022.89|10022.14|10022.14|0
1652947550000|2022-05-19 08:05:50|10023.27|10023.27|10023.27|10023.27|10023.27|10023.27|10023.27|10023.27|0
1652947560000|2022-05-19 08:06:00|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|0
1652947590000|2022-05-19 08:06:30|10025.9|10025.9|10025.9|10025.9|10025.9|10025.9|10025.9|10025.9|0
1652947630000|2022-05-19 08:07:10|10024.78|10024.78|10024.78|10024.78|10024.78|10024.78|10024.78|10024.78|0
1652947670000|2022-05-19 08:07:50|10018.36|10018.36|10016.43|10016.43|10018.36|10018.36|10016.43|10016.43|0
1652947710000|2022-05-19 08:08:30|10014.18|10014.18|10014.18|10014.18|10014.18|10014.18|10014.18|10014.18|0
1652947740000|2022-05-19 08:09:00|10012.89|10012.89|10012.89|10012.89|10012.89|10012.89|10012.89|10012.89|0
1652947750000|2022-05-19 08:09:10|10012.14|10012.14|10012.14|10012.14|10012.14|10012.14|10012.14|10012.14|0
1652947800000|2022-05-19 08:10:00|10014.07|10014.07|10014.07|10014.07|10014.07|10014.07|10014.07|10014.07|0
1652947840000|2022-05-19 08:10:40|10010.22|10010.22|10010.22|10010.22|10010.22|10010.22|10010.22|10010.22|0
1652947850000|2022-05-19 08:10:50|10007.65|10007.65|10007.65|10007.65|10007.65|10007.65|10007.65|10007.65|0
1652947870000|2022-05-19 08:11:10|10004.43|10004.43|10004.43|10004.43|10004.43|10004.43|10004.43|10004.43|0
1652947880000|2022-05-19 08:11:20|10007.65|10007.65|10009.57|10009.57|10009.57|10009.57|10006.37|10006.37|0
1652947890000|2022-05-19 08:11:30|10007.01|10007.01|10007.01|10007.01|10007.01|10007.01|10007.01|10007.01|0
1652947980000|2022-05-19 08:13:00|10003.79|10003.79|10000.57|10000.57|10003.79|10003.79|10000.57|10000.57|0
1652947990000|2022-05-19 08:13:10|10001.7|10001.7|10001.7|10001.7|10001.7|10001.7|10001.7|10001.7|0
1652948000000|2022-05-19 08:13:20|10003.58|10003.58|10003.58|10003.58|10003.58|10003.58|10003.58|10003.58|0
1652948020000|2022-05-19 08:13:40|10004.71|10004.71|10004.71|10004.71|10004.71|10004.71|10004.71|10004.71|0
1652948030000|2022-05-19 08:13:50|10011.13|10011.13|10011.13|10011.13|10011.13|10011.13|10011.13|10011.13|0
1652948050000|2022-05-19 08:14:10|10010|10010|10010|10010|10010|10010|10010|10010|0
1652948090000|2022-05-19 08:14:50|10006.71|10006.71|10006.71|10006.71|10006.71|10006.71|10006.71|10006.71|0
1652948110000|2022-05-19 08:15:10|10006.07|10006.07|10007.99|10007.99|10007.99|10007.99|10006.07|10006.07|0
1652948140000|2022-05-19 08:15:40|10005.43|10005.43|10005.43|10005.43|10005.43|10005.43|10005.43|10005.43|0
1652948230000|2022-05-19 08:17:10|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|0
1652948300000|2022-05-19 08:18:20|10022.06|10022.06|10022.06|10022.06|10022.06|10022.06|10022.06|10022.06|0
1652948330000|2022-05-19 08:18:50|10020.77|10020.77|10020.77|10020.77|10020.77|10020.77|10020.77|10020.77|0
1652948370000|2022-05-19 08:19:30|10020.13|10020.13|10020.77|10020.77|10020.77|10020.77|10020.13|10020.13|0
1652948410000|2022-05-19 08:20:10|10011.12|10011.12|10011.12|10011.12|10011.12|10011.12|10011.12|10011.12|0
1652948450000|2022-05-19 08:20:50|10011.76|10011.76|10012.41|10012.41|10012.41|10012.41|10011.76|10011.76|0
1652948470000|2022-05-19 08:21:10|10010.48|10010.48|10010.48|10010.48|10010.48|10010.48|10010.48|10010.48|0
1652948560000|2022-05-19 08:22:40|10020.13|10020.13|10020.13|10020.13|10020.13|10020.13|10020.13|10020.13|0
1652948600000|2022-05-19 08:23:20|10023.98|10023.98|10023.98|10023.98|10023.98|10023.98|10023.98|10023.98|0
1652948760000|2022-05-19 08:26:00|10025.26|10025.26|10025.26|10025.26|10025.26|10025.26|10025.26|10025.26|0
1652948770000|2022-05-19 08:26:10|10027.19|10027.19|10029.82|10029.82|10029.82|10029.82|10027.19|10027.19|0
1652948800000|2022-05-19 08:26:40|10030.92|10030.92|10032.74|10032.74|10035.31|10035.31|10030.92|10030.92|0
1652948810000|2022-05-19 08:26:50|10031.1|10031.1|10031.1|10031.1|10031.1|10031.1|10031.1|10031.1|0
1652948820000|2022-05-19 08:27:00|10029.45|10029.45|10029.45|10029.45|10029.45|10029.45|10029.45|10029.45|0
1652949050000|2022-05-19 08:30:50|10027.19|10027.19|10027.19|10027.19|10027.19|10027.19|10027.19|10027.19|0
1652949090000|2022-05-19 08:31:30|10029.76|10029.76|10029.76|10029.76|10029.76|10029.76|10029.76|10029.76|0
1652949100000|2022-05-19 08:31:40|10032.98|10032.98|10031.68|10031.68|10038.11|10038.11|10031.68|10031.68|0
1652949110000|2022-05-19 08:31:50|10028.46|10028.46|10028.46|10028.46|10028.46|10028.46|10028.46|10028.46|0
1652949120000|2022-05-19 08:32:00|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|10027.82|0
1652949200000|2022-05-19 08:33:20|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|10028.92|0
1652949250000|2022-05-19 08:34:10|10028.37|10028.37|10021.95|10021.95|10028.37|10028.37|10021.95|10021.95|0
1652949260000|2022-05-19 08:34:20|10018.73|10018.73|10018.73|10018.73|10018.73|10018.73|10018.73|10018.73|0
1652949300000|2022-05-19 08:35:00|10019.86|10019.86|10021.15|10021.15|10021.15|10021.15|10019.86|10019.86|0
1652949380000|2022-05-19 08:36:20|10021.9|10021.9|10021.9|10021.9|10021.9|10021.9|10021.9|10021.9|0
1652949400000|2022-05-19 08:36:40|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|10020.8|0
1652949480000|2022-05-19 08:38:00|10019.7|10019.7|10020.46|10020.46|10020.46|10020.46|10019.7|10019.7|0
1652949500000|2022-05-19 08:38:20|10021.21|10021.21|10020.83|10020.83|10021.21|10021.21|10020.83|10020.83|0
1652949560000|2022-05-19 08:39:20|10023.84|10023.84|10023.84|10023.84|10023.84|10023.84|10023.84|10023.84|0
1652949580000|2022-05-19 08:39:40|10017.41|10017.41|10017.41|10017.41|10017.41|10017.41|10017.41|10017.41|0
1652949590000|2022-05-19 08:39:50|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|0
1652949610000|2022-05-19 08:40:10|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|10018.05|0
1652949720000|2022-05-19 08:42:00|10027.7|10027.7|10018.05|10018.05|10027.7|10027.7|10018.05|10018.05|0
1652949740000|2022-05-19 08:42:20|10021.27|10021.27|10021.27|10021.27|10021.27|10021.27|10021.27|10021.27|0
1652949750000|2022-05-19 08:42:30|10022.4|10022.4|10022.4|10022.4|10022.4|10022.4|10022.4|10022.4|0
1652949820000|2022-05-19 08:43:40|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|0
1652949900000|2022-05-19 08:45:00|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|0
1652949910000|2022-05-19 08:45:10|10038.86|10038.86|10038.86|10038.86|10038.86|10038.86|10038.86|10038.86|0
1652949950000|2022-05-19 08:45:50|10041.42|10041.42|10046.56|10046.56|10046.56|10046.56|10041.42|10041.42|0
1652949960000|2022-05-19 08:46:00|10048.06|10048.06|10061.54|10061.54|10061.54|10061.54|10048.06|10048.06|0
1652949990000|2022-05-19 08:46:30|10062.18|10062.18|10061.54|10061.54|10062.18|10062.18|10061.54|10061.54|0
1652950010000|2022-05-19 08:46:50|10062.18|10062.18|10062.18|10062.18|10062.18|10062.18|10062.18|10062.18|0
1652950060000|2022-05-19 08:47:40|10062.82|10062.82|10062.82|10062.82|10062.82|10062.82|10062.82|10062.82|0
1652950070000|2022-05-19 08:47:50|10061.32|10061.32|10060.94|10060.94|10061.32|10061.32|10060.94|10060.94|0
1652950080000|2022-05-19 08:48:00|10067.38|10067.38|10067.38|10067.38|10067.38|10067.38|10067.38|10067.38|0
1652950130000|2022-05-19 08:48:50|10071.23|10071.23|10073.15|10073.15|10073.15|10073.15|10071.23|10071.23|0
1652950140000|2022-05-19 08:49:00|10075.08|10075.08|10075.08|10075.08|10075.08|10075.08|10075.08|10075.08|0
1652950180000|2022-05-19 08:49:40|10074.43|10074.43|10071.22|10071.22|10074.43|10074.43|10071.22|10071.22|0
1652950190000|2022-05-19 08:49:50|10067.37|10067.37|10073.14|10073.14|10073.14|10073.14|10067.37|10067.37|0
1652950200000|2022-05-19 08:50:00|10070.58|10070.58|10070.58|10070.58|10070.58|10070.58|10070.58|10070.58|0
1652950250000|2022-05-19 08:50:50|10069.82|10069.82|10069.82|10069.82|10069.82|10069.82|10069.82|10069.82|0
1652950260000|2022-05-19 08:51:00|10073.04|10073.04|10073.04|10073.04|10073.04|10073.04|10073.04|10073.04|0
1652950270000|2022-05-19 08:51:10|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|0
1652950330000|2022-05-19 08:52:10|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|0
1652950360000|2022-05-19 08:52:40|10080.1|10080.1|10080.1|10080.1|10080.1|10080.1|10080.1|10080.1|0
1652950430000|2022-05-19 08:53:50|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|10079.35|0
1652950510000|2022-05-19 08:55:10|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|0
1652950520000|2022-05-19 08:55:20|10063.26|10063.26|10054.9|10054.9|10063.26|10063.26|10054.9|10054.9|0
1652950570000|2022-05-19 08:56:10|10064.55|10064.55|10064.55|10064.55|10064.55|10064.55|10064.55|10064.55|0
1652950620000|2022-05-19 08:57:00|10063.46|10063.46|10044.15|10044.15|10063.46|10063.46|10044.15|10044.15|0
1652950630000|2022-05-19 08:57:10|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|0
1652950650000|2022-05-19 08:57:30|10054.45|10054.45|10054.45|10054.45|10054.45|10054.45|10054.45|10054.45|0
1652950690000|2022-05-19 08:58:10|10052.94|10052.94|10056.16|10056.16|10056.16|10056.16|10052.94|10052.94|0
1652950730000|2022-05-19 08:58:50|10060.65|10060.65|10064.41|10064.41|10065.16|10065.16|10060.65|10060.65|0
1652950740000|2022-05-19 08:59:00|10063.32|10063.32|10063.32|10063.32|10063.32|10063.32|10063.32|10063.32|0
1652950760000|2022-05-19 08:59:20|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|0
1652950790000|2022-05-19 08:59:50|10068.45|10068.45|10069.73|10069.73|10069.73|10069.73|10068.45|10068.45|0
1652950880000|2022-05-19 09:01:20|10073.49|10073.49|10071.61|10071.61|10073.49|10073.49|10071.61|10071.61|0
1652950930000|2022-05-19 09:02:10|10072.37|10072.37|10072.37|10072.37|10072.37|10072.37|10072.37|10072.37|0
1652950980000|2022-05-19 09:03:00|10070.86|10070.86|10070.86|10070.86|10070.86|10070.86|10070.86|10070.86|0
1652951000000|2022-05-19 09:03:20|10067.64|10067.64|10065.39|10065.39|10067.64|10067.64|10065.39|10065.39|0
1652951010000|2022-05-19 09:03:30|10066.51|10066.51|10066.51|10066.51|10066.51|10066.51|10066.51|10066.51|0
1652951050000|2022-05-19 09:04:10|10065.42|10065.42|10065.42|10065.42|10065.42|10065.42|10065.42|10065.42|0
1652951070000|2022-05-19 09:04:30|10060.93|10060.93|10060.93|10060.93|10060.93|10060.93|10060.93|10060.93|0
1652951100000|2022-05-19 09:05:00|10062.21|10062.21|10062.21|10062.21|10062.21|10062.21|10062.21|10062.21|0
1652951110000|2022-05-19 09:05:10|10057.69|10057.69|10057.69|10057.69|10057.69|10057.69|10057.69|10057.69|0
1652951140000|2022-05-19 09:05:40|10048.04|10048.04|10048.04|10048.04|10048.04|10048.04|10048.04|10048.04|0
1652951150000|2022-05-19 09:05:50|10051.89|10051.89|10051.89|10051.89|10051.89|10051.89|10051.89|10051.89|0
1652951200000|2022-05-19 09:06:40|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|0
1652951220000|2022-05-19 09:07:00|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|0
1652951240000|2022-05-19 09:07:20|10061.17|10061.17|10061.17|10061.17|10061.17|10061.17|10061.17|10061.17|0
1652951360000|2022-05-19 09:09:20|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|0
1652951380000|2022-05-19 09:09:40|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|10065.51|0
1652951490000|2022-05-19 09:11:30|10070.01|10070.01|10078.36|10078.36|10078.36|10078.36|10070.01|10070.01|0
1652951500000|2022-05-19 09:11:40|10077.81|10077.81|10081.03|10081.03|10081.03|10081.03|10077.81|10077.81|0
1652951520000|2022-05-19 09:12:00|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|0
1652951530000|2022-05-19 09:12:10|10095.15|10095.15|10095.15|10095.15|10095.15|10095.15|10095.15|10095.15|0
1652951540000|2022-05-19 09:12:20|10098.37|10098.37|10098.37|10098.37|10098.37|10098.37|10098.37|10098.37|0
1652951580000|2022-05-19 09:13:00|10098|10098|10098|10098|10098|10098|10098|10098|0
1652951600000|2022-05-19 09:13:20|10091.56|10091.56|10091.56|10091.56|10091.56|10091.56|10091.56|10091.56|0
1652951620000|2022-05-19 09:13:40|10101.21|10101.21|10098|10098|10101.21|10101.21|10098|10098|0
1652951630000|2022-05-19 09:13:50|10091.56|10091.56|10087.59|10087.59|10101.21|10101.21|10087.59|10087.59|0
1652951640000|2022-05-19 09:14:00|10079.25|10079.25|10080.4|10080.4|10080.4|10080.4|10073.97|10073.97|0
1652951650000|2022-05-19 09:14:10|10083.62|10083.62|10086.84|10086.84|10086.84|10086.84|10083.62|10083.62|0
1652951660000|2022-05-19 09:14:20|10090.06|10090.06|10080.4|10080.4|10090.06|10090.06|10080.4|10080.4|0
1652951670000|2022-05-19 09:14:30|10078.48|10078.48|10079.12|10079.12|10079.12|10079.12|10078.48|10078.48|0
1652951690000|2022-05-19 09:14:50|10088.77|10088.77|10091.99|10091.99|10091.99|10091.99|10088.77|10088.77|0
1652951700000|2022-05-19 09:15:00|10094.25|10094.25|10094.25|10094.25|10094.25|10094.25|10094.25|10094.25|0
1652951710000|2022-05-19 09:15:10|10100.68|10100.68|10103.9|10103.9|10103.9|10103.9|10100.68|10100.68|0
1652951720000|2022-05-19 09:15:20|10107.12|10107.12|10110.33|10110.33|10110.33|10110.33|10107.12|10107.12|0
1652951730000|2022-05-19 09:15:30|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|0
1652951790000|2022-05-19 09:16:30|10109.69|10109.69|10108.56|10108.56|10109.69|10109.69|10108.56|10108.56|0
1652951800000|2022-05-19 09:16:40|10111.78|10111.78|10111.78|10111.78|10111.78|10111.78|10111.78|10111.78|0
1652951810000|2022-05-19 09:16:50|10112.16|10112.16|10112.16|10112.16|10112.16|10112.16|10112.16|10112.16|0
1652951840000|2022-05-19 09:17:20|10112.8|10112.8|10112.8|10112.8|10112.8|10112.8|10112.8|10112.8|0
1652951860000|2022-05-19 09:17:40|10103.15|10103.15|10103.15|10103.15|10103.15|10103.15|10103.15|10103.15|0
1652951900000|2022-05-19 09:18:20|10093.49|10093.49|10096.71|10096.71|10096.71|10096.71|10093.49|10093.49|0
1652951940000|2022-05-19 09:19:00|10099.93|10099.93|10096.71|10096.71|10099.93|10099.93|10096.71|10096.71|0
1652951980000|2022-05-19 09:19:40|10103.15|10103.15|10103.15|10103.15|10103.15|10103.15|10103.15|10103.15|0
1652952060000|2022-05-19 09:21:00|10106.36|10106.36|10106.36|10106.36|10106.36|10106.36|10106.36|10106.36|0
1652952100000|2022-05-19 09:21:40|10108.62|10108.62|10108.62|10108.62|10108.62|10108.62|10108.62|10108.62|0
1652952260000|2022-05-19 09:24:20|10108.07|10108.07|10108.07|10108.07|10108.07|10108.07|10108.07|10108.07|0
1652952280000|2022-05-19 09:24:40|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|0
1652952420000|2022-05-19 09:27:00|10102.22|10102.22|10102.22|10102.22|10102.22|10102.22|10102.22|10102.22|0
1652952450000|2022-05-19 09:27:30|10105.23|10105.23|10102.97|10102.97|10105.23|10105.23|10102.97|10102.97|0
1652952460000|2022-05-19 09:27:40|10101.84|10101.84|10101.84|10101.84|10101.84|10101.84|10101.84|10101.84|0
1652952480000|2022-05-19 09:28:00|10096.07|10096.07|10096.07|10096.07|10096.07|10096.07|10096.07|10096.07|0
1652952490000|2022-05-19 09:28:10|10099.29|10099.29|10099.29|10099.29|10099.29|10099.29|10099.29|10099.29|0
1652952500000|2022-05-19 09:28:20|10102.49|10102.49|10102.49|10102.49|10102.49|10102.49|10102.49|10102.49|0
1652952510000|2022-05-19 09:28:30|10102.87|10102.87|10102.87|10102.87|10102.87|10102.87|10102.87|10102.87|0
1652952560000|2022-05-19 09:29:20|10101.77|10101.77|10101.77|10101.77|10101.77|10101.77|10101.77|10101.77|0
1652952570000|2022-05-19 09:29:30|10108.21|10108.21|10108.21|10108.21|10108.21|10108.21|10108.21|10108.21|0
1652952580000|2022-05-19 09:29:40|10106.92|10106.92|10108.85|10108.85|10108.85|10108.85|10106.92|10106.92|0
1652952610000|2022-05-19 09:30:10|10099.2|10099.2|10099.2|10099.2|10099.2|10099.2|10099.2|10099.2|0
1652952690000|2022-05-19 09:31:30|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|0
1652952810000|2022-05-19 09:33:30|10112.07|10112.07|10112.07|10112.07|10112.07|10112.07|10112.07|10112.07|0
1652952870000|2022-05-19 09:34:30|10111.69|10111.69|10111.69|10111.69|10111.69|10111.69|10111.69|10111.69|0
1652952910000|2022-05-19 09:35:10|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|10112.24|0
1652952930000|2022-05-19 09:35:30|10109.02|10109.02|10107.89|10107.89|10109.02|10109.02|10107.89|10107.89|0
1652953000000|2022-05-19 09:36:40|10101.46|10101.46|10101.46|10101.46|10101.46|10101.46|10101.46|10101.46|0
1652953040000|2022-05-19 09:37:20|10100.36|10100.36|10100.36|10100.36|10100.36|10100.36|10100.36|10100.36|0
1652953100000|2022-05-19 09:38:20|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|10110.01|0
1652953160000|2022-05-19 09:39:20|10111.52|10111.52|10111.52|10111.52|10111.52|10111.52|10111.52|10111.52|0
1652953170000|2022-05-19 09:39:30|10105.1|10105.1|10108.31|10108.31|10108.31|10108.31|10105.1|10105.1|0
1652953180000|2022-05-19 09:39:40|10109.59|10109.59|10109.59|10109.59|10109.59|10109.59|10109.59|10109.59|0
1652953270000|2022-05-19 09:41:10|10104.46|10104.46|10104.46|10104.46|10104.46|10104.46|10104.46|10104.46|0
1652953440000|2022-05-19 09:44:00|10100.61|10100.61|10086.61|10086.61|10100.61|10100.61|10084.35|10084.35|0
1652953510000|2022-05-19 09:45:10|10083.4|10083.4|10083.4|10083.4|10083.4|10083.4|10083.4|10083.4|0
1652953550000|2022-05-19 09:45:50|10089.83|10089.83|10089.83|10089.83|10089.83|10089.83|10089.83|10089.83|0
1652953560000|2022-05-19 09:46:00|10093.05|10093.05|10096.26|10096.26|10096.26|10096.26|10093.05|10093.05|0
1652953590000|2022-05-19 09:46:30|10094.38|10094.38|10094.38|10094.38|10094.38|10094.38|10094.38|10094.38|0
1652953600000|2022-05-19 09:46:40|10092.88|10092.88|10095.51|10095.51|10095.51|10095.51|10092.88|10092.88|0
1652953750000|2022-05-19 09:49:10|10096.15|10096.15|10098.3|10098.3|10098.3|10098.3|10096.15|10096.15|0
1652953760000|2022-05-19 09:49:20|10099.05|10099.05|10099.8|10099.8|10100.93|10100.93|10099.05|10099.05|0
1652953970000|2022-05-19 09:52:50|10100.93|10100.93|10099.43|10099.43|10100.93|10100.93|10099.43|10099.43|0
1652953980000|2022-05-19 09:53:00|10100.18|10100.18|10099.43|10099.43|10100.18|10100.18|10099.43|10099.43|0
1652953990000|2022-05-19 09:53:10|10102.65|10102.65|10100.76|10100.76|10102.65|10102.65|10100.76|10100.76|0
1652954000000|2022-05-19 09:53:20|10098.51|10098.51|10098.51|10098.51|10098.51|10098.51|10098.51|10098.51|0
1652954190000|2022-05-19 09:56:30|10101.72|10101.72|10101.72|10101.72|10101.72|10101.72|10101.72|10101.72|0
1652954200000|2022-05-19 09:56:40|10104.94|10104.94|10104.94|10104.94|10104.94|10104.94|10104.94|10104.94|0
1652954220000|2022-05-19 09:57:00|10108.16|10108.16|10108.16|10108.16|10108.16|10108.16|10108.16|10108.16|0
1652954230000|2022-05-19 09:57:10|10106.51|10106.51|10109.25|10109.25|10109.25|10109.25|10106.51|10106.51|0
1652954270000|2022-05-19 09:57:50|10110.54|10110.54|10110.54|10110.54|10110.54|10110.54|10110.54|10110.54|0
1652954340000|2022-05-19 09:59:00|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|0
1652954430000|2022-05-19 10:00:30|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|0
1652954510000|2022-05-19 10:01:50|10102.39|10102.39|10102.39|10102.39|10102.39|10102.39|10102.39|10102.39|0
1652954530000|2022-05-19 10:02:10|10104.96|10104.96|10103.68|10103.68|10104.96|10104.96|10103.68|10103.68|0
1652954560000|2022-05-19 10:02:40|10105.18|10105.18|10103.9|10103.9|10105.18|10105.18|10103.9|10103.9|0
1652954620000|2022-05-19 10:03:40|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|10113.55|0
1652954630000|2022-05-19 10:03:50|10116.77|10116.77|10116.77|10116.77|10116.77|10116.77|10116.77|10116.77|0
1652954670000|2022-05-19 10:04:30|10117.89|10117.89|10119.02|10119.02|10119.02|10119.02|10117.89|10117.89|0
1652954710000|2022-05-19 10:05:10|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|10115.17|0
1652954820000|2022-05-19 10:07:00|10114.53|10114.53|10114.53|10114.53|10114.53|10114.53|10114.53|10114.53|0
1652954870000|2022-05-19 10:07:50|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|10115.28|0
1652955040000|2022-05-19 10:10:40|10118.67|10118.67|10118.67|10118.67|10118.67|10118.67|10118.67|10118.67|0
1652955050000|2022-05-19 10:10:50|10116.75|10116.75|10115.24|10115.24|10116.75|10116.75|10115.24|10115.24|0
1652955100000|2022-05-19 10:11:40|10115.79|10115.79|10114.51|10114.51|10115.79|10115.79|10114.51|10114.51|0
1652955160000|2022-05-19 10:12:40|10117.71|10117.71|10117.71|10117.71|10117.71|10117.71|10117.71|10117.71|0
1652955180000|2022-05-19 10:13:00|10120.72|10120.72|10119.6|10119.6|10120.72|10120.72|10119.6|10119.6|0
1652955190000|2022-05-19 10:13:10|10119.22|10119.22|10120.72|10120.72|10120.72|10120.72|10119.22|10119.22|0
1652955200000|2022-05-19 10:13:20|10120.35|10120.35|10120.35|10120.35|10120.35|10120.35|10120.35|10120.35|0
1652955230000|2022-05-19 10:13:50|10118.09|10118.09|10114.33|10114.33|10118.09|10118.09|10114.33|10114.33|0
1652955260000|2022-05-19 10:14:20|10109.19|10109.19|10107.69|10107.69|10109.19|10109.19|10107.69|10107.69|0
1652955310000|2022-05-19 10:15:10|10106.94|10106.94|10109.73|10109.73|10110.48|10110.48|10106.94|10106.94|0
1652955370000|2022-05-19 10:16:10|10100.07|10100.07|10103.29|10103.29|10103.29|10103.29|10100.07|10100.07|0
1652955390000|2022-05-19 10:16:30|10101.03|10101.03|10101.41|10101.41|10102.16|10102.16|10101.03|10101.03|0
1652955410000|2022-05-19 10:16:50|10099.53|10099.53|10099.53|10099.53|10099.53|10099.53|10099.53|10099.53|0
1652955460000|2022-05-19 10:17:40|10099.15|10099.15|10100.28|10100.28|10100.28|10100.28|10099.15|10099.15|0
1652955550000|2022-05-19 10:19:10|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|0
1652955560000|2022-05-19 10:19:20|10095.08|10095.08|10102.69|10102.69|10102.69|10102.69|10095.08|10095.08|0
1652955660000|2022-05-19 10:21:00|10096.26|10096.26|10096.26|10096.26|10096.26|10096.26|10096.26|10096.26|0
1652955770000|2022-05-19 10:22:50|10102.03|10102.03|10102.03|10102.03|10102.03|10102.03|10102.03|10102.03|0
1652955790000|2022-05-19 10:23:10|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|0
1652955890000|2022-05-19 10:24:50|10103.16|10103.16|10103.16|10103.16|10103.16|10103.16|10103.16|10103.16|0
1652955900000|2022-05-19 10:25:00|10102.03|10102.03|10102.03|10102.03|10102.03|10102.03|10102.03|10102.03|0
1652956000000|2022-05-19 10:26:40|10100.15|10100.15|10100.9|10100.9|10100.9|10100.9|10100.15|10100.15|0
1652956010000|2022-05-19 10:26:50|10103.54|10103.54|10103.54|10103.54|10103.54|10103.54|10103.54|10103.54|0
1652956070000|2022-05-19 10:27:50|10104.09|10104.09|10104.09|10104.09|10104.09|10104.09|10104.09|10104.09|0
1652956090000|2022-05-19 10:28:10|10100.87|10100.87|10091.22|10091.22|10100.87|10100.87|10091.22|10091.22|0
1652956140000|2022-05-19 10:29:00|10093.48|10093.48|10093.48|10093.48|10093.48|10093.48|10093.48|10093.48|0
1652956180000|2022-05-19 10:29:40|10096.69|10096.69|10096.69|10096.69|10096.69|10096.69|10096.69|10096.69|0
1652956200000|2022-05-19 10:30:00|10097.82|10097.82|10099.33|10099.33|10099.33|10099.33|10097.82|10097.82|0
1652956230000|2022-05-19 10:30:30|10100.46|10100.46|10100.46|10100.46|10100.46|10100.46|10100.46|10100.46|0
1652956270000|2022-05-19 10:31:10|10101.21|10101.21|10101.59|10101.59|10101.59|10101.59|10101.21|10101.21|0
1652956290000|2022-05-19 10:31:30|10102.71|10102.71|10103.09|10103.09|10103.09|10103.09|10102.71|10102.71|0
1652956300000|2022-05-19 10:31:40|10093.44|10093.44|10096.66|10096.66|10096.66|10096.66|10090.22|10090.22|0
1652956370000|2022-05-19 10:32:50|10090.22|10090.22|10090.22|10090.22|10090.22|10090.22|10090.22|10090.22|0
1652956380000|2022-05-19 10:33:00|10083.79|10083.79|10083.79|10083.79|10083.79|10083.79|10083.79|10083.79|0
1652956410000|2022-05-19 10:33:30|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|10096.66|0
1652956420000|2022-05-19 10:33:40|10099.87|10099.87|10099.87|10099.87|10099.87|10099.87|10099.87|10099.87|0
1652956460000|2022-05-19 10:34:20|10102.88|10102.88|10102.88|10102.88|10102.88|10102.88|10102.88|10102.88|0
1652956470000|2022-05-19 10:34:30|10103.26|10103.26|10103.64|10103.64|10103.64|10103.64|10103.26|10103.26|0
1652956480000|2022-05-19 10:34:40|10104.01|10104.01|10105.58|10105.58|10107.23|10107.23|10104.01|10104.01|0
1652956500000|2022-05-19 10:35:00|10104.08|10104.08|10104.08|10104.08|10104.08|10104.08|10104.08|10104.08|0
1652956550000|2022-05-19 10:35:50|10102.57|10102.57|10102.57|10102.57|10102.57|10102.57|10102.57|10102.57|0
1652956560000|2022-05-19 10:36:00|10101.82|10101.82|10101.82|10101.82|10101.82|10101.82|10101.82|10101.82|0
1652956600000|2022-05-19 10:36:40|10105.04|10105.04|10105.04|10105.04|10105.04|10105.04|10105.04|10105.04|0
1652956630000|2022-05-19 10:37:10|10101.65|10101.65|10101.65|10101.65|10101.65|10101.65|10101.65|10101.65|0
1652956670000|2022-05-19 10:37:50|10102.78|10102.78|10102.78|10102.78|10102.78|10102.78|10102.78|10102.78|0
1652956690000|2022-05-19 10:38:10|10099.56|10099.56|10099.56|10099.56|10099.56|10099.56|10099.56|10099.56|0
1652956770000|2022-05-19 10:39:30|10102.2|10102.2|10102.2|10102.2|10102.2|10102.2|10102.2|10102.2|0
1652956800000|2022-05-19 10:40:00|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|10103.7|0
1652956820000|2022-05-19 10:40:20|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|0
1652956830000|2022-05-19 10:40:30|10104.99|10104.99|10107.65|10107.65|10108.2|10108.2|10104.99|10104.99|0
1652956850000|2022-05-19 10:40:50|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|10109.91|0
1652956860000|2022-05-19 10:41:00|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|0
1652956920000|2022-05-19 10:42:00|10108.94|10108.94|10108.94|10108.94|10108.94|10108.94|10108.94|10108.94|0
1652956930000|2022-05-19 10:42:10|10110.22|10110.22|10110.22|10110.22|10110.22|10110.22|10110.22|10110.22|0
1652956960000|2022-05-19 10:42:40|10111.32|10111.32|10111.69|10111.69|10111.69|10111.69|10111.32|10111.32|0
1652956990000|2022-05-19 10:43:10|10112.98|10112.98|10112.98|10112.98|10112.98|10112.98|10112.98|10112.98|0
1652957000000|2022-05-19 10:43:20|10114.86|10114.86|10114.86|10114.86|10114.86|10114.86|10114.86|10114.86|0
1652957020000|2022-05-19 10:43:40|10118.08|10118.08|10118.08|10118.08|10118.08|10118.08|10118.08|10118.08|0
1652957190000|2022-05-19 10:46:30|10117.53|10117.53|10117.53|10117.53|10117.53|10117.53|10117.53|10117.53|0
1652957330000|2022-05-19 10:48:50|10120.75|10120.75|10120.75|10120.75|10120.75|10120.75|10120.75|10120.75|0
1652957400000|2022-05-19 10:50:00|10122.67|10122.67|10123.42|10123.42|10123.42|10123.42|10122.67|10122.67|0
1652957640000|2022-05-19 10:54:00|10122.33|10122.33|10120.68|10120.68|10122.33|10122.33|10120.68|10120.68|0
1652957890000|2022-05-19 10:58:10|10120.04|10120.04|10122.3|10122.3|10122.3|10122.3|10120.04|10120.04|0
1652957900000|2022-05-19 10:58:20|10123.42|10123.42|10123.42|10123.42|10123.42|10123.42|10123.42|10123.42|0
1652958040000|2022-05-19 11:00:40|10125.07|10125.07|10125.07|10125.07|10125.07|10125.07|10125.07|10125.07|0
1652958050000|2022-05-19 11:00:50|10124.52|10124.52|10123.42|10123.42|10124.52|10124.52|10123.42|10123.42|0
1652958130000|2022-05-19 11:02:10|10123.05|10123.05|10120.48|10120.48|10123.05|10123.05|10120.48|10120.48|0
1652958150000|2022-05-19 11:02:30|10121.61|10121.61|10121.61|10121.61|10121.61|10121.61|10121.61|10121.61|0
1652958240000|2022-05-19 11:04:00|10122.36|10122.36|10125.75|10125.75|10125.75|10125.75|10122.36|10122.36|0
1652958280000|2022-05-19 11:04:40|10124.24|10124.24|10121.99|10121.99|10124.24|10124.24|10121.99|10121.99|0
1652958290000|2022-05-19 11:04:50|10125.65|10125.65|10125.65|10125.65|10125.65|10125.65|10125.65|10125.65|0
1652958360000|2022-05-19 11:06:00|10128.87|10128.87|10135.3|10135.3|10135.3|10135.3|10128.87|10128.87|0
1652958420000|2022-05-19 11:07:00|10134.55|10134.55|10134.55|10134.55|10134.55|10134.55|10134.55|10134.55|0
1652958460000|2022-05-19 11:07:40|10140.98|10140.98|10144.2|10144.2|10144.2|10144.2|10140.98|10140.98|0
1652958510000|2022-05-19 11:08:30|10145.48|10145.48|10150.2|10150.2|10150.2|10150.2|10145.48|10145.48|0
1652958580000|2022-05-19 11:09:40|10153.41|10153.41|10153.41|10153.41|10153.41|10153.41|10153.41|10153.41|0
1652958610000|2022-05-19 11:10:10|10152.29|10152.29|10152.29|10152.29|10152.29|10152.29|10152.29|10152.29|0
1652958760000|2022-05-19 11:12:40|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|10151.16|0
1652958790000|2022-05-19 11:13:10|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|0
1652958810000|2022-05-19 11:13:30|10150.78|10150.78|10151.91|10151.91|10151.91|10151.91|10150.78|10150.78|0
1652958890000|2022-05-19 11:14:50|10149.65|10149.65|10149.65|10149.65|10149.65|10149.65|10149.65|10149.65|0
1652958910000|2022-05-19 11:15:10|10148.37|10148.37|10148.37|10148.37|10148.37|10148.37|10148.37|10148.37|0
1652958960000|2022-05-19 11:16:00|10147.99|10147.99|10141.56|10141.56|10147.99|10147.99|10141.56|10141.56|0
1652958970000|2022-05-19 11:16:10|10140.27|10140.27|10140.27|10140.27|10140.27|10140.27|10140.27|10140.27|0
1652959110000|2022-05-19 11:18:30|10138.39|10138.39|10138.39|10138.39|10138.39|10138.39|10138.39|10138.39|0
1652959190000|2022-05-19 11:19:50|10139.9|10139.9|10139.9|10139.9|10139.9|10139.9|10139.9|10139.9|0
1652959200000|2022-05-19 11:20:00|10143.75|10143.75|10138.62|10138.62|10143.75|10143.75|10138.62|10138.62|0
1652959230000|2022-05-19 11:20:30|10136.69|10136.69|10136.69|10136.69|10136.69|10136.69|10136.69|10136.69|0
1652959280000|2022-05-19 11:21:20|10149.56|10149.56|10149.56|10149.56|10149.56|10149.56|10149.56|10149.56|0
1652959300000|2022-05-19 11:21:40|10153.32|10153.32|10154.45|10154.45|10154.45|10154.45|10153.32|10153.32|0
1652959320000|2022-05-19 11:22:00|10155|10155|10155|10155|10155|10155|10155|10155|0
1652959330000|2022-05-19 11:22:10|10156.92|10156.92|10156.92|10156.92|10156.92|10156.92|10156.92|10156.92|0
1652959340000|2022-05-19 11:22:20|10157.47|10157.47|10157.47|10157.47|10157.47|10157.47|10157.47|10157.47|0
1652959380000|2022-05-19 11:23:00|10158.57|10158.57|10158.57|10158.57|10158.57|10158.57|10158.57|10158.57|0
1652959490000|2022-05-19 11:24:50|10161.79|10161.79|10161.79|10161.79|10161.79|10161.79|10161.79|10161.79|0
1652959500000|2022-05-19 11:25:00|10165|10165|10165|10165|10165|10165|10165|10165|0
1652959550000|2022-05-19 11:25:50|10169.5|10169.5|10169.5|10169.5|10169.5|10169.5|10169.5|10169.5|0
1652959590000|2022-05-19 11:26:30|10172.71|10172.71|10175.93|10175.93|10175.93|10175.93|10172.71|10172.71|0
1652959600000|2022-05-19 11:26:40|10182.36|10182.36|10185.58|10185.58|10185.58|10185.58|10182.36|10182.36|0
1652959610000|2022-05-19 11:26:50|10187.23|10187.23|10187.23|10187.23|10187.23|10187.23|10187.23|10187.23|0
1652959620000|2022-05-19 11:27:00|10190.44|10190.44|10195.38|10195.38|10195.38|10195.38|10190.44|10190.44|0
1652959630000|2022-05-19 11:27:10|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|10196.48|0
1652959720000|2022-05-19 11:28:40|10190.04|10190.04|10186.83|10186.83|10190.04|10190.04|10186.83|10186.83|0
1652959820000|2022-05-19 11:30:20|10183.61|10183.61|10186.83|10186.83|10186.83|10186.83|10183.61|10183.61|0
1652959870000|2022-05-19 11:31:10|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|0
1652959930000|2022-05-19 11:32:10|10193.81|10193.81|10193.81|10193.81|10193.81|10193.81|10193.81|10193.81|0
1652959980000|2022-05-19 11:33:00|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|10190.59|0
1652960050000|2022-05-19 11:34:10|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|10191.88|0
1652960110000|2022-05-19 11:35:10|10195.08|10195.08|10199.16|10199.16|10199.16|10199.16|10195.08|10195.08|0
1652960230000|2022-05-19 11:37:10|10197.27|10197.27|10202.94|10202.94|10202.94|10202.94|10196.52|10196.52|0
1652960260000|2022-05-19 11:37:40|10200.37|10200.37|10200.37|10200.37|10200.37|10200.37|10200.37|10200.37|0
1652960300000|2022-05-19 11:38:20|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|10199.27|0
1652960310000|2022-05-19 11:38:30|10199.82|10199.82|10199.82|10199.82|10199.82|10199.82|10199.82|10199.82|0
1652960410000|2022-05-19 11:40:10|10198.69|10198.69|10198.69|10198.69|10198.69|10198.69|10198.69|10198.69|0
1652960640000|2022-05-19 11:44:00|10199.82|10199.82|10199.82|10199.82|10199.82|10199.82|10199.82|10199.82|0
1652960700000|2022-05-19 11:45:00|10196.81|10196.81|10193.43|10193.43|10196.81|10196.81|10193.43|10193.43|0
1652960770000|2022-05-19 11:46:10|10186.99|10186.99|10186.99|10186.99|10186.99|10186.99|10186.99|10186.99|0
1652960900000|2022-05-19 11:48:20|10185.07|10185.07|10185.07|10185.07|10185.07|10185.07|10185.07|10185.07|0
1652960920000|2022-05-19 11:48:40|10189.58|10189.58|10191.46|10191.46|10191.46|10191.46|10189.58|10189.58|0
1652960970000|2022-05-19 11:49:30|10192.75|10192.75|10193.39|10193.39|10193.39|10193.39|10192.75|10192.75|0
1652960980000|2022-05-19 11:49:40|10196.61|10196.61|10196.61|10196.61|10196.61|10196.61|10196.61|10196.61|0
1652961020000|2022-05-19 11:50:20|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|10195.51|0
1652961040000|2022-05-19 11:50:40|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|10197.7|0
1652961140000|2022-05-19 11:52:20|10199.63|10199.63|10199.63|10199.63|10199.63|10199.63|10199.63|10199.63|0
1652961180000|2022-05-19 11:53:00|10199.08|10199.08|10199.08|10199.08|10199.08|10199.08|10199.08|10199.08|0
1652961190000|2022-05-19 11:53:10|10197.57|10197.57|10198.33|10198.33|10198.33|10198.33|10197.2|10197.2|0
1652961300000|2022-05-19 11:55:00|10196.45|10196.45|10191.42|10191.42|10197.2|10197.2|10191.42|10191.42|0
1652961340000|2022-05-19 11:55:40|10189.17|10189.17|10189.17|10189.17|10189.17|10189.17|10189.17|10189.17|0
1652961450000|2022-05-19 11:57:30|10187.66|10187.66|10187.66|10187.66|10187.66|10187.66|10187.66|10187.66|0
1652961660000|2022-05-19 12:01:00|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|0
1652961680000|2022-05-19 12:01:20|10183.92|10183.92|10185.05|10185.05|10185.05|10185.05|10183.92|10183.92|0
1652961970000|2022-05-19 12:06:10|10184.41|10184.41|10184.41|10184.41|10184.41|10184.41|10184.41|10184.41|0
1652962090000|2022-05-19 12:08:10|10187.15|10187.15|10188.25|10188.25|10188.25|10188.25|10187.15|10187.15|0
1652962120000|2022-05-19 12:08:40|10188.89|10188.89|10188.89|10188.89|10188.89|10188.89|10188.89|10188.89|0
1652962230000|2022-05-19 12:10:30|10192.74|10192.74|10190.82|10190.82|10192.74|10192.74|10190.82|10190.82|0
1652962350000|2022-05-19 12:12:30|10190.06|10190.06|10190.06|10190.06|10190.06|10190.06|10190.06|10190.06|0
1652962410000|2022-05-19 12:13:30|10191.35|10191.35|10191.35|10191.35|10191.35|10191.35|10191.35|10191.35|0
1652962510000|2022-05-19 12:15:10|10191.72|10191.72|10193.6|10193.6|10193.6|10193.6|10191.72|10191.72|0
1652962660000|2022-05-19 12:17:40|10196.17|10196.17|10196.17|10196.17|10196.17|10196.17|10196.17|10196.17|0
1652962680000|2022-05-19 12:18:00|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|10195.07|0
1652962730000|2022-05-19 12:18:50|10197|10197|10197|10197|10197|10197|10197|10197|0
1652962900000|2022-05-19 12:21:40|10194.43|10194.43|10194.43|10194.43|10194.43|10194.43|10194.43|10194.43|0
1652962920000|2022-05-19 12:22:00|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|10192.93|0
1652962960000|2022-05-19 12:22:40|10192.55|10192.55|10192.55|10192.55|10192.55|10192.55|10192.55|10192.55|0
1652963060000|2022-05-19 12:24:20|10190.62|10190.62|10191|10191|10191|10191|10190.25|10190.25|0
1652963070000|2022-05-19 12:24:30|10184.57|10184.57|10184.57|10184.57|10184.57|10184.57|10184.57|10184.57|0
1652963090000|2022-05-19 12:24:50|10183.47|10183.47|10183.47|10183.47|10183.47|10183.47|10183.47|10183.47|0
1652963200000|2022-05-19 12:26:40|10189.9|10189.9|10189.9|10189.9|10189.9|10189.9|10189.9|10189.9|0
1652963210000|2022-05-19 12:26:50|10183.47|10183.47|10183.09|10183.09|10183.47|10183.47|10181.59|10181.59|0
1652963290000|2022-05-19 12:28:10|10184.38|10184.38|10184.38|10184.38|10184.38|10184.38|10184.38|10184.38|0
1652963380000|2022-05-19 12:29:40|10185.02|10185.02|10185.02|10185.02|10185.02|10185.02|10185.02|10185.02|0
1652963430000|2022-05-19 12:30:30|10184.64|10184.64|10184.64|10184.64|10184.64|10184.64|10184.64|10184.64|0
1652963520000|2022-05-19 12:32:00|10185.39|10185.39|10185.39|10185.39|10185.39|10185.39|10185.39|10185.39|0
1652963530000|2022-05-19 12:32:10|10182.83|10182.83|10173.18|10173.18|10182.83|10182.83|10173.18|10173.18|0
1652963550000|2022-05-19 12:32:30|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|10172.63|0
1652963570000|2022-05-19 12:32:50|10173.91|10173.91|10183.56|10183.56|10183.56|10183.56|10173.91|10173.91|0
1652963580000|2022-05-19 12:33:00|10186.78|10186.78|10183.56|10183.56|10186.78|10186.78|10183.56|10183.56|0
1652963610000|2022-05-19 12:33:30|10180.35|10180.35|10179.25|10179.25|10180.35|10180.35|10179.25|10179.25|0
1652963630000|2022-05-19 12:33:50|10178.7|10178.7|10178.7|10178.7|10178.7|10178.7|10178.7|10178.7|0
1652963680000|2022-05-19 12:34:40|10177.2|10177.2|10177.95|10177.95|10177.95|10177.95|10177.2|10177.2|0
1652963710000|2022-05-19 12:35:10|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|10179.83|0
1652963720000|2022-05-19 12:35:20|10183.05|10183.05|10183.05|10183.05|10183.05|10183.05|10183.05|10183.05|0
1652963760000|2022-05-19 12:36:00|10186.26|10186.26|10186.26|10186.26|10186.26|10186.26|10186.26|10186.26|0
1652963770000|2022-05-19 12:36:10|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|10188.83|0
1652963780000|2022-05-19 12:36:20|10192.05|10192.05|10192.05|10192.05|10192.05|10192.05|10192.05|10192.05|0
1652963790000|2022-05-19 12:36:30|10195.26|10195.26|10195.26|10195.26|10195.26|10195.26|10195.26|10195.26|0
1652963800000|2022-05-19 12:36:40|10198.48|10198.48|10198.48|10198.48|10198.48|10198.48|10198.48|10198.48|0
1652963810000|2022-05-19 12:36:50|10192.05|10192.05|10198.48|10198.48|10198.48|10198.48|10192.05|10192.05|0
1652963870000|2022-05-19 12:37:50|10195.26|10195.26|10195.26|10195.26|10195.26|10195.26|10195.26|10195.26|0
1652963880000|2022-05-19 12:38:00|10192.05|10192.05|10185.61|10185.61|10192.05|10192.05|10185.61|10185.61|0
1652963900000|2022-05-19 12:38:20|10187.87|10187.87|10189.38|10189.38|10189.38|10189.38|10187.87|10187.87|0
1652963910000|2022-05-19 12:38:30|10190.02|10190.02|10190.02|10190.02|10190.02|10190.02|10190.02|10190.02|0
1652963960000|2022-05-19 12:39:20|10196.45|10196.45|10199.67|10199.67|10199.67|10199.67|10196.45|10196.45|0
1652963980000|2022-05-19 12:39:40|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|10198.92|0
1652964020000|2022-05-19 12:40:20|10197.63|10197.63|10197.63|10197.63|10197.63|10197.63|10197.63|10197.63|0
1652964030000|2022-05-19 12:40:30|10196.88|10196.88|10196.88|10196.88|10196.88|10196.88|10196.88|10196.88|0
1652964050000|2022-05-19 12:40:50|10193.66|10193.66|10193.66|10193.66|10193.66|10193.66|10193.66|10193.66|0
1652964090000|2022-05-19 12:41:30|10196.88|10196.88|10190.45|10190.45|10196.88|10196.88|10190.45|10190.45|0
1652964110000|2022-05-19 12:41:50|10187.23|10187.23|10187.23|10187.23|10187.23|10187.23|10187.23|10187.23|0
1652964120000|2022-05-19 12:42:00|10180.79|10180.79|10180.79|10180.79|10180.79|10180.79|10180.79|10180.79|0
1652964180000|2022-05-19 12:43:00|10187.23|10187.23|10190.99|10190.99|10190.99|10190.99|10187.23|10187.23|0
1652964210000|2022-05-19 12:43:30|10200.64|10200.64|10194.21|10194.21|10200.64|10200.64|10194.21|10194.21|0
1652964220000|2022-05-19 12:43:40|10195.71|10195.71|10197|10197|10197|10197|10195.71|10195.71|0
1652964250000|2022-05-19 12:44:10|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|0
1652964260000|2022-05-19 12:44:20|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|0
1652964270000|2022-05-19 12:44:30|10192.39|10192.39|10191.2|10191.2|10194.42|10194.42|10191.2|10191.2|0
1652964280000|2022-05-19 12:44:40|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|0
1652964340000|2022-05-19 12:45:40|10186|10186|10186|10186|10186|10186|10186|10186|0
1652964350000|2022-05-19 12:45:50|10187.28|10187.28|10187.28|10187.28|10187.28|10187.28|10187.28|10187.28|0
1652964750000|2022-05-19 12:52:30|10188.79|10188.79|10187.66|10187.66|10188.79|10188.79|10187.66|10187.66|0
1652964770000|2022-05-19 12:52:50|10189.16|10189.16|10189.71|10189.71|10189.71|10189.71|10189.16|10189.16|0
1652964780000|2022-05-19 12:53:00|10190.46|10190.46|10195.07|10195.07|10195.07|10195.07|10190.46|10190.46|0
1652964890000|2022-05-19 12:54:50|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|10204.72|0
1652964990000|2022-05-19 12:56:30|10201.5|10201.5|10201.5|10201.5|10201.5|10201.5|10201.5|10201.5|0
1652965040000|2022-05-19 12:57:20|10204.72|10204.72|10206|10206|10206|10206|10204.72|10204.72|0
1652965050000|2022-05-19 12:57:30|10209.22|10209.22|10209.22|10209.22|10209.22|10209.22|10209.22|10209.22|0
1652965100000|2022-05-19 12:58:20|10211.14|10211.14|10211.14|10211.14|10211.14|10211.14|10211.14|10211.14|0
1652965170000|2022-05-19 12:59:30|10210.39|10210.39|10210.39|10210.39|10210.39|10210.39|10210.39|10210.39|0
1652965220000|2022-05-19 13:00:20|10203.96|10203.96|10201.7|10201.7|10203.96|10203.96|10200.95|10200.95|0
1652965230000|2022-05-19 13:00:30|10200.19|10200.19|10206.08|10206.08|10206.08|10206.08|10200.19|10200.19|0
1652965290000|2022-05-19 13:01:30|10209.3|10209.3|10209.3|10209.3|10209.3|10209.3|10209.3|10209.3|0
1652965350000|2022-05-19 13:02:30|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|0
1652965370000|2022-05-19 13:02:50|10212.51|10212.51|10212.51|10212.51|10212.51|10212.51|10212.51|10212.51|0
1652965390000|2022-05-19 13:03:10|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|10211.22|0
1652965560000|2022-05-19 13:06:00|10210.58|10210.58|10212.51|10212.51|10212.51|10212.51|10210.58|10210.58|0
1652965580000|2022-05-19 13:06:20|10215.72|10215.72|10215.72|10215.72|10215.72|10215.72|10215.72|10215.72|0
1652965590000|2022-05-19 13:06:30|10218.94|10218.94|10218.94|10218.94|10218.94|10218.94|10218.94|10218.94|0
1652965610000|2022-05-19 13:06:50|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|0
1652965630000|2022-05-19 13:07:10|10220.41|10220.41|10220.41|10220.41|10220.41|10220.41|10220.41|10220.41|0
1652965670000|2022-05-19 13:07:50|10225.9|10225.9|10225.9|10225.9|10225.9|10225.9|10225.9|10225.9|0
1652965680000|2022-05-19 13:08:00|10219.46|10219.46|10224.01|10224.01|10225.9|10225.9|10219.46|10219.46|0
1652965690000|2022-05-19 13:08:10|10217.58|10217.58|10217.58|10217.58|10217.58|10217.58|10217.58|10217.58|0
1652965850000|2022-05-19 13:10:50|10222.07|10222.07|10222.07|10222.07|10222.07|10222.07|10222.07|10222.07|0
1652965930000|2022-05-19 13:12:10|10223.58|10223.58|10225.46|10225.46|10225.46|10225.46|10223.58|10223.58|0
1652965940000|2022-05-19 13:12:20|10238.33|10238.33|10238.33|10238.33|10241.54|10241.54|10238.33|10238.33|0
1652966010000|2022-05-19 13:13:30|10237.78|10237.78|10237.78|10237.78|10237.78|10237.78|10237.78|10237.78|0
1652966020000|2022-05-19 13:13:40|10238.33|10238.33|10238.33|10238.33|10238.33|10238.33|10238.33|10238.33|0
1652966040000|2022-05-19 13:14:00|10247.98|10247.98|10248.53|10248.53|10248.53|10248.53|10247.98|10247.98|0
1652966070000|2022-05-19 13:14:30|10250.45|10250.45|10250.45|10250.45|10250.45|10250.45|10250.45|10250.45|0
1652966080000|2022-05-19 13:14:40|10253.84|10253.84|10253.29|10253.29|10253.84|10253.84|10253.29|10253.29|0
1652966110000|2022-05-19 13:15:10|10252.16|10252.16|10254.73|10254.73|10254.73|10254.73|10252.16|10252.16|0
1652966160000|2022-05-19 13:16:00|10248.29|10248.29|10248.29|10248.29|10248.29|10248.29|10248.29|10248.29|0
1652966180000|2022-05-19 13:16:20|10254.73|10254.73|10254.73|10254.73|10254.73|10254.73|10254.73|10254.73|0
1652966210000|2022-05-19 13:16:50|10254.18|10254.18|10254.18|10254.18|10254.18|10254.18|10254.18|10254.18|0
1652966230000|2022-05-19 13:17:10|10251.61|10251.61|10251.61|10251.61|10251.61|10251.61|10251.61|10251.61|0
1652966250000|2022-05-19 13:17:30|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|0
1652966310000|2022-05-19 13:18:30|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|0
1652966400000|2022-05-19 13:20:00|10254.62|10254.62|10254.62|10254.62|10254.62|10254.62|10254.62|10254.62|0
1652966450000|2022-05-19 13:20:50|10255.26|10255.26|10255.91|10255.91|10255.91|10255.91|10255.26|10255.26|0
1652966470000|2022-05-19 13:21:10|10255.36|10255.36|10249.92|10249.92|10255.36|10255.36|10249.92|10249.92|0
1652966530000|2022-05-19 13:22:10|10253.13|10253.13|10255.05|10255.05|10255.05|10255.05|10253.13|10253.13|0
1652966580000|2022-05-19 13:23:00|10258.27|10258.27|10258.27|10258.27|10258.27|10258.27|10258.27|10258.27|0
1652966630000|2022-05-19 13:23:50|10253.13|10253.13|10250.57|10250.57|10253.13|10253.13|10250.57|10250.57|0
1652966640000|2022-05-19 13:24:00|10252.76|10252.76|10251.12|10251.12|10252.76|10252.76|10251.12|10251.12|0
1652966750000|2022-05-19 13:25:50|10240.85|10240.85|10235.05|10235.05|10240.85|10240.85|10231.84|10231.84|0
1652966780000|2022-05-19 13:26:20|10236.93|10236.93|10236.93|10236.93|10236.93|10236.93|10236.93|10236.93|0
1652966800000|2022-05-19 13:26:40|10235.43|10235.43|10235.43|10235.43|10235.43|10235.43|10235.43|10235.43|0
1652966810000|2022-05-19 13:26:50|10240.41|10240.41|10240.41|10240.41|10240.41|10240.41|10240.41|10240.41|0
1652966820000|2022-05-19 13:27:00|10246.84|10246.84|10250.06|10250.06|10250.06|10250.06|10246.84|10246.84|0
1652966830000|2022-05-19 13:27:10|10251.98|10251.98|10251.98|10251.98|10251.98|10251.98|10251.98|10251.98|0
1652966870000|2022-05-19 13:27:50|10251.23|10251.23|10251.23|10251.23|10251.23|10251.23|10251.23|10251.23|0
1652966880000|2022-05-19 13:28:00|10255.72|10255.72|10255.72|10255.72|10255.72|10255.72|10255.72|10255.72|0
1652966930000|2022-05-19 13:28:50|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|10253.8|0
1652966940000|2022-05-19 13:29:00|10254.34|10254.34|10254.34|10254.34|10254.34|10254.34|10254.34|10254.34|0
1652966950000|2022-05-19 13:29:10|10255.1|10255.1|10255.1|10255.1|10255.1|10255.1|10255.1|10255.1|0
1652966990000|2022-05-19 13:29:50|10248.66|10248.66|10248.66|10248.66|10248.66|10248.66|10248.66|10248.66|0
1652967000000|2022-05-19 13:30:00|10250.17|10250.17|10244.49|10244.49|10252.05|10252.05|10244.49|10244.49|0
1652967020000|2022-05-19 13:30:20|10243.25|10243.25|10244|10244|10244|10244|10242.87|10242.87|0
1652967030000|2022-05-19 13:30:30|10260.08|10260.08|10266.52|10266.52|10266.52|10266.52|10260.08|10260.08|0
1652967040000|2022-05-19 13:30:40|10267.65|10267.65|10277.3|10277.3|10277.3|10277.3|10267.65|10267.65|0
1652967060000|2022-05-19 13:31:00|10286.95|10286.95|10286.95|10286.95|10286.95|10286.95|10286.95|10286.95|0
1652967070000|2022-05-19 13:31:10|10288.23|10288.23|10294.67|10294.67|10294.67|10294.67|10288.23|10288.23|0
1652967080000|2022-05-19 13:31:20|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|10291.45|0
1652967090000|2022-05-19 13:31:30|10292.09|10292.09|10311.39|10311.39|10311.39|10311.39|10292.09|10292.09|0
1652967100000|2022-05-19 13:31:40|10308.18|10308.18|10308.18|10308.18|10308.18|10308.18|10308.18|10308.18|0
1652967110000|2022-05-19 13:31:50|10310.74|10310.74|10301.09|10301.09|10310.74|10310.74|10301.09|10301.09|0
1652967130000|2022-05-19 13:32:10|10299.21|10299.21|10299.21|10299.21|10299.21|10299.21|10299.21|10299.21|0
1652967140000|2022-05-19 13:32:20|10299.59|10299.59|10299.59|10299.59|10299.59|10299.59|10299.59|10299.59|0
1652967150000|2022-05-19 13:32:30|10296.37|10296.37|10302.8|10302.8|10302.8|10302.8|10296.37|10296.37|0
1652967160000|2022-05-19 13:32:40|10302.05|10302.05|10301.68|10301.68|10303.93|10303.93|10301.68|10301.68|0
1652967170000|2022-05-19 13:32:50|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|0
1652967180000|2022-05-19 13:33:00|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|10298.09|0
1652967190000|2022-05-19 13:33:10|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|0
1652967200000|2022-05-19 13:33:20|10294.33|10294.33|10294.33|10294.33|10294.33|10294.33|10294.33|10294.33|0
1652967220000|2022-05-19 13:33:40|10295.97|10295.97|10296.52|10296.52|10296.52|10296.52|10295.97|10295.97|0
1652967270000|2022-05-19 13:34:30|10298.03|10298.03|10300.17|10300.17|10300.17|10300.17|10298.03|10298.03|0
1652967280000|2022-05-19 13:34:40|10313.04|10313.04|10319.47|10319.47|10322.69|10322.69|10313.04|10313.04|0
1652967290000|2022-05-19 13:34:50|10325.91|10325.91|10325.91|10325.91|10325.91|10325.91|10325.91|10325.91|0
1652967300000|2022-05-19 13:35:00|10326.29|10326.29|10327.04|10327.04|10327.04|10327.04|10326.29|10326.29|0
1652967310000|2022-05-19 13:35:10|10328.17|10328.17|10324.95|10324.95|10328.17|10328.17|10324.95|10324.95|0
1652967320000|2022-05-19 13:35:20|10323.44|10323.44|10324.17|10324.17|10324.17|10324.17|10322.69|10322.69|0
1652967330000|2022-05-19 13:35:30|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|0
1652967340000|2022-05-19 13:35:40|10323.51|10323.51|10323.51|10323.51|10323.51|10323.51|10323.51|10323.51|0
1652967360000|2022-05-19 13:36:00|10326.73|10326.73|10331.83|10331.83|10331.83|10331.83|10326.73|10326.73|0
1652967380000|2022-05-19 13:36:20|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|0
1652967390000|2022-05-19 13:36:30|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|0
1652967400000|2022-05-19 13:36:40|10325.02|10325.02|10323.89|10323.89|10325.02|10325.02|10323.89|10323.89|0
1652967410000|2022-05-19 13:36:50|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|0
1652967420000|2022-05-19 13:37:00|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|10312.53|10312.53|0
1652967430000|2022-05-19 13:37:10|10319.6|10319.6|10318.32|10318.32|10319.6|10319.6|10318.32|10318.32|0
1652967440000|2022-05-19 13:37:20|10318.7|10318.7|10321.91|10321.91|10321.91|10321.91|10318.7|10318.7|0
1652967470000|2022-05-19 13:37:50|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|0
1652967480000|2022-05-19 13:38:00|10321.73|10321.73|10321.18|10321.18|10321.73|10321.73|10321.18|10321.18|0
1652967490000|2022-05-19 13:38:10|10330.83|10330.83|10330.83|10330.83|10330.83|10330.83|10330.83|10330.83|0
1652967510000|2022-05-19 13:38:30|10321.18|10321.18|10321.18|10321.18|10321.18|10321.18|10321.18|10321.18|0
1652967530000|2022-05-19 13:38:50|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|10314.74|0
1652967540000|2022-05-19 13:39:00|10324.4|10324.4|10330.08|10330.08|10330.83|10330.83|10324.4|10324.4|0
1652967570000|2022-05-19 13:39:30|10329.44|10329.44|10333.94|10333.94|10333.94|10333.94|10329.44|10329.44|0
1652967580000|2022-05-19 13:39:40|10330.72|10330.72|10330.72|10330.72|10330.72|10330.72|10330.72|10330.72|0
1652967600000|2022-05-19 13:40:00|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|0
1652967610000|2022-05-19 13:40:10|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|0
1652967630000|2022-05-19 13:40:30|10341.01|10341.01|10341.01|10341.01|10341.01|10341.01|10341.01|10341.01|0
1652967660000|2022-05-19 13:41:00|10347.45|10347.45|10351.21|10351.21|10351.96|10351.96|10347.45|10347.45|0
1652967700000|2022-05-19 13:41:40|10344.77|10344.77|10344.77|10344.77|10347.99|10347.99|10341.56|10341.56|0
1652967710000|2022-05-19 13:41:50|10347.99|10347.99|10348.63|10348.63|10348.63|10348.63|10347.99|10347.99|0
1652967720000|2022-05-19 13:42:00|10345.42|10345.42|10348.63|10348.63|10348.63|10348.63|10345.42|10345.42|0
1652967730000|2022-05-19 13:42:10|10347.88|10347.88|10347.88|10347.88|10347.88|10347.88|10347.88|10347.88|0
1652967740000|2022-05-19 13:42:20|10351.1|10351.1|10350.55|10350.55|10351.1|10351.1|10350.55|10350.55|0
1652967750000|2022-05-19 13:42:30|10349.42|10349.42|10355.86|10355.86|10355.86|10355.86|10349.42|10349.42|0
1652967760000|2022-05-19 13:42:40|10359.07|10359.07|10368.06|10368.06|10368.71|10368.71|10359.07|10359.07|0
1652967770000|2022-05-19 13:42:50|10367.42|10367.42|10367.42|10367.42|10367.42|10367.42|10367.42|10367.42|0
1652967790000|2022-05-19 13:43:10|10369.07|10369.07|10370.17|10370.17|10370.17|10370.17|10369.07|10369.07|0
1652967840000|2022-05-19 13:44:00|10371.67|10371.67|10374.3|10374.3|10375.81|10375.81|10371.67|10371.67|0
1652967860000|2022-05-19 13:44:20|10371.09|10371.09|10369.44|10369.44|10371.09|10371.09|10369.44|10369.44|0
1652967870000|2022-05-19 13:44:30|10365.1|10365.1|10365.52|10365.52|10365.52|10365.52|10363.59|10363.59|0
1652967880000|2022-05-19 13:44:40|10366.8|10366.8|10369.15|10369.15|10369.15|10369.15|10365.94|10365.94|0
1652967890000|2022-05-19 13:44:50|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|0
1652967900000|2022-05-19 13:45:00|10371.82|10371.82|10375.04|10375.04|10375.04|10375.04|10371.82|10371.82|0
1652967910000|2022-05-19 13:45:10|10374.66|10374.66|10367.68|10367.68|10374.66|10374.66|10367.68|10367.68|0
1652967920000|2022-05-19 13:45:20|10370.9|10370.9|10370.9|10370.9|10370.9|10370.9|10370.9|10370.9|0
1652967930000|2022-05-19 13:45:30|10367.68|10367.68|10367.04|10367.04|10367.68|10367.68|10367.04|10367.04|0
1652967940000|2022-05-19 13:45:40|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|0
1652967950000|2022-05-19 13:45:50|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|0
1652967970000|2022-05-19 13:46:10|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|10352.35|0
1652967980000|2022-05-19 13:46:20|10353.63|10353.63|10353.63|10353.63|10353.63|10353.63|10353.63|10353.63|0
1652967990000|2022-05-19 13:46:30|10355.51|10355.51|10344.35|10344.35|10355.51|10355.51|10344.35|10344.35|0
1652968010000|2022-05-19 13:46:50|10337.92|10337.92|10337.92|10337.92|10337.92|10337.92|10337.92|10337.92|0
1652968030000|2022-05-19 13:47:10|10336.27|10336.27|10336.27|10336.27|10336.27|10336.27|10336.27|10336.27|0
1652968050000|2022-05-19 13:47:30|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|0
1652968070000|2022-05-19 13:47:50|10325.33|10325.33|10327.26|10327.26|10327.26|10327.26|10325.33|10325.33|0
1652968100000|2022-05-19 13:48:20|10327.63|10327.63|10327.63|10327.63|10327.63|10327.63|10327.63|10327.63|0
1652968110000|2022-05-19 13:48:30|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|0
1652968130000|2022-05-19 13:48:50|10320.45|10320.45|10322.33|10322.33|10322.33|10322.33|10320.45|10320.45|0
1652968200000|2022-05-19 13:50:00|10316.51|10316.51|10318.06|10318.06|10318.06|10318.06|10316.13|10316.13|0
1652968210000|2022-05-19 13:50:10|10324.49|10324.49|10324.49|10324.49|10324.49|10324.49|10324.49|10324.49|0
1652968220000|2022-05-19 13:50:20|10325.13|10325.13|10325.51|10325.51|10325.51|10325.51|10325.13|10325.13|0
1652968240000|2022-05-19 13:50:40|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|0
1652968250000|2022-05-19 13:50:50|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|0
1652968260000|2022-05-19 13:51:00|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|0
1652968270000|2022-05-19 13:51:10|10323.92|10323.92|10323.92|10323.92|10323.92|10323.92|10323.92|10323.92|0
1652968300000|2022-05-19 13:51:40|10311.06|10311.06|10311.06|10311.06|10311.06|10311.06|10311.06|10311.06|0
1652968340000|2022-05-19 13:52:20|10312.34|10312.34|10307.85|10307.85|10312.34|10312.34|10307.85|10307.85|0
1652968350000|2022-05-19 13:52:30|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|0
1652968370000|2022-05-19 13:52:50|10318.79|10318.79|10318.79|10318.79|10318.79|10318.79|10318.79|10318.79|0
1652968390000|2022-05-19 13:53:10|10325.23|10325.23|10325.23|10325.23|10325.23|10325.23|10325.23|10325.23|0
1652968400000|2022-05-19 13:53:20|10315.57|10315.57|10315.57|10315.57|10315.57|10315.57|10315.57|10315.57|0
1652968460000|2022-05-19 13:54:20|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|0
1652968470000|2022-05-19 13:54:30|10309.14|10309.14|10314.34|10314.34|10314.34|10314.34|10309.14|10309.14|0
1652968490000|2022-05-19 13:54:50|10313.97|10313.97|10313.22|10313.22|10313.97|10313.97|10313.22|10313.22|0
1652968500000|2022-05-19 13:55:00|10316.43|10316.43|10313.22|10313.22|10316.43|10316.43|10313.22|10313.22|0
1652968510000|2022-05-19 13:55:10|10310|10310|10292.22|10292.22|10311.28|10311.28|10292.22|10292.22|0
1652968540000|2022-05-19 13:55:40|10293.5|10293.5|10292.4|10292.4|10293.5|10293.5|10292.4|10292.4|0
1652968550000|2022-05-19 13:55:50|10305.27|10305.27|10311.71|10311.71|10311.71|10311.71|10305.27|10305.27|0
1652968560000|2022-05-19 13:56:00|10309.78|10309.78|10303.35|10303.35|10309.78|10309.78|10303.35|10303.35|0
1652968570000|2022-05-19 13:56:10|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|0
1652968580000|2022-05-19 13:56:20|10302.06|10302.06|10299.49|10299.49|10302.06|10302.06|10299.49|10299.49|0
1652968590000|2022-05-19 13:56:30|10293.05|10293.05|10293.05|10293.05|10293.05|10293.05|10293.05|10293.05|0
1652968600000|2022-05-19 13:56:40|10294.56|10294.56|10294.56|10294.56|10294.56|10294.56|10294.56|10294.56|0
1652968630000|2022-05-19 13:57:10|10295.84|10295.84|10294.05|10294.05|10295.84|10295.84|10293.41|10293.41|0
1652968640000|2022-05-19 13:57:20|10296.31|10296.31|10297.44|10297.44|10297.44|10297.44|10296.31|10296.31|0
1652968660000|2022-05-19 13:57:40|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|10303.88|0
1652968680000|2022-05-19 13:58:00|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|0
1652968770000|2022-05-19 13:59:30|10300.17|10300.17|10300.17|10300.17|10300.17|10300.17|10300.17|10300.17|0
1652968780000|2022-05-19 13:59:40|10299.42|10299.42|10300.17|10300.17|10300.17|10300.17|10299.42|10299.42|0
1652968830000|2022-05-19 14:00:30|10301.3|10301.3|10301.3|10301.3|10301.3|10301.3|10301.3|10301.3|0
1652968850000|2022-05-19 14:00:50|10300.55|10300.55|10313.42|10313.42|10313.42|10313.42|10300.55|10300.55|0
1652968860000|2022-05-19 14:01:00|10310.85|10310.85|10309.57|10309.57|10310.85|10310.85|10309.57|10309.57|0
1652968870000|2022-05-19 14:01:10|10312.77|10312.77|10303.12|10303.12|10312.77|10312.77|10303.12|10303.12|0
1652968890000|2022-05-19 14:01:30|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|0
1652968900000|2022-05-19 14:01:40|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|10310.84|0
1652968940000|2022-05-19 14:02:20|10317.27|10317.27|10314.71|10314.71|10317.92|10317.92|10314.71|10314.71|0
1652968950000|2022-05-19 14:02:30|10313.58|10313.58|10312.83|10312.83|10313.58|10313.58|10312.83|10312.83|0
1652968970000|2022-05-19 14:02:50|10315.84|10315.84|10316.21|10316.21|10316.21|10316.21|10315.84|10315.84|0
1652968990000|2022-05-19 14:03:10|10322.65|10322.65|10326.99|10326.99|10326.99|10326.99|10322.65|10322.65|0
1652969000000|2022-05-19 14:03:20|10330.21|10330.21|10330.21|10330.21|10330.21|10330.21|10330.21|10330.21|0
1652969010000|2022-05-19 14:03:30|10333.43|10333.43|10333.43|10333.43|10333.43|10333.43|10333.43|10333.43|0
1652969040000|2022-05-19 14:04:00|10336.64|10336.64|10339.94|10339.94|10339.94|10339.94|10336.64|10336.64|0
1652969050000|2022-05-19 14:04:10|10336.72|10336.72|10329.19|10329.19|10336.72|10336.72|10329.19|10329.19|0
1652969070000|2022-05-19 14:04:30|10330.69|10330.69|10330.14|10330.14|10331.44|10331.44|10330.14|10330.14|0
1652969080000|2022-05-19 14:04:40|10332.03|10332.03|10328.81|10328.81|10332.03|10332.03|10328.81|10328.81|0
1652969140000|2022-05-19 14:05:40|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|0
1652969150000|2022-05-19 14:05:50|10327.3|10327.3|10327.3|10327.3|10327.3|10327.3|10327.3|10327.3|0
1652969160000|2022-05-19 14:06:00|10324.09|10324.09|10324.09|10324.09|10324.09|10324.09|10324.09|10324.09|0
1652969190000|2022-05-19 14:06:30|10318.61|10318.61|10327.62|10327.62|10327.62|10327.62|10317.97|10317.97|0
1652969250000|2022-05-19 14:07:30|10324.4|10324.4|10324.4|10324.4|10324.4|10324.4|10324.4|10324.4|0
1652969280000|2022-05-19 14:08:00|10330.84|10330.84|10343.81|10343.81|10343.81|10343.81|10330.84|10330.84|0
1652969290000|2022-05-19 14:08:10|10334.16|10334.16|10332.52|10332.52|10334.16|10334.16|10332.52|10332.52|0
1652969330000|2022-05-19 14:08:50|10338.95|10338.95|10338.95|10338.95|10338.95|10338.95|10338.95|10338.95|0
1652969340000|2022-05-19 14:09:00|10342.17|10342.17|10344.36|10344.36|10344.36|10344.36|10342.17|10342.17|0
1652969350000|2022-05-19 14:09:10|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|0
1652969390000|2022-05-19 14:09:50|10342.66|10342.66|10347.17|10347.17|10347.17|10347.17|10342.66|10342.66|0
1652969400000|2022-05-19 14:10:00|10343.41|10343.41|10346.63|10346.63|10346.63|10346.63|10343.41|10343.41|0
1652969410000|2022-05-19 14:10:10|10349.84|10349.84|10353.06|10353.06|10353.06|10353.06|10349.84|10349.84|0
1652969430000|2022-05-19 14:10:30|10346.63|10346.63|10349.84|10349.84|10349.84|10349.84|10346.63|10346.63|0
1652969460000|2022-05-19 14:11:00|10350.94|10350.94|10350.94|10350.94|10350.94|10350.94|10350.94|10350.94|0
1652969480000|2022-05-19 14:11:20|10352.87|10352.87|10352.87|10352.87|10352.87|10352.87|10352.87|10352.87|0
1652969500000|2022-05-19 14:11:40|10359.3|10359.3|10360.58|10360.58|10360.58|10360.58|10359.3|10359.3|0
1652969540000|2022-05-19 14:12:20|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|0
1652969560000|2022-05-19 14:12:40|10367.01|10367.01|10371.5|10371.5|10371.5|10371.5|10367.01|10367.01|0
1652969570000|2022-05-19 14:12:50|10377.94|10377.94|10380.5|10380.5|10380.5|10380.5|10377.94|10377.94|0
1652969630000|2022-05-19 14:13:50|10383.72|10383.72|10381.79|10381.79|10383.72|10383.72|10381.79|10381.79|0
1652969640000|2022-05-19 14:14:00|10380.7|10380.7|10380.15|10380.15|10380.7|10380.7|10380.15|10380.15|0
1652969650000|2022-05-19 14:14:10|10383.37|10383.37|10383.37|10383.37|10383.37|10383.37|10383.37|10383.37|0
1652969680000|2022-05-19 14:14:40|10386.58|10386.58|10384.66|10384.66|10386.58|10386.58|10383.37|10383.37|0
1652969700000|2022-05-19 14:15:00|10385.41|10385.41|10385.41|10385.41|10385.41|10385.41|10385.41|10385.41|0
1652969720000|2022-05-19 14:15:20|10385.79|10385.79|10385.79|10385.79|10385.79|10385.79|10385.79|10385.79|0
1652969730000|2022-05-19 14:15:30|10386.16|10386.16|10386.92|10386.92|10386.92|10386.92|10386.16|10386.16|0
1652969770000|2022-05-19 14:16:10|10388.04|10388.04|10378.39|10378.39|10388.04|10388.04|10378.39|10378.39|0
1652969780000|2022-05-19 14:16:20|10375.18|10375.18|10378.39|10378.39|10378.39|10378.39|10375.18|10375.18|0
1652969790000|2022-05-19 14:16:30|10381.61|10381.61|10381.61|10381.61|10381.61|10381.61|10381.61|10381.61|0
1652969800000|2022-05-19 14:16:40|10386.74|10386.74|10384.82|10384.82|10386.74|10386.74|10384.82|10384.82|0
1652969810000|2022-05-19 14:16:50|10383.53|10383.53|10385.42|10385.42|10385.42|10385.42|10382.03|10382.03|0
1652969860000|2022-05-19 14:17:40|10388.63|10388.63|10388.63|10388.63|10388.63|10388.63|10388.63|10388.63|0
1652969940000|2022-05-19 14:19:00|10391.85|10391.85|10391.85|10391.85|10391.85|10391.85|10391.85|10391.85|0
1652969980000|2022-05-19 14:19:40|10394.04|10394.04|10394.04|10394.04|10394.04|10394.04|10394.04|10394.04|0
1652970000000|2022-05-19 14:20:00|10395.93|10395.93|10405.58|10405.58|10405.58|10405.58|10395.93|10395.93|0
1652970010000|2022-05-19 14:20:10|10410.71|10410.71|10410.71|10410.71|10410.71|10410.71|10410.71|10410.71|0
1652970020000|2022-05-19 14:20:20|10413.93|10413.93|10413.93|10413.93|10413.93|10413.93|10413.93|10413.93|0
1652970030000|2022-05-19 14:20:30|10417.15|10417.15|10417.15|10417.15|10417.15|10417.15|10417.15|10417.15|0
1652970050000|2022-05-19 14:20:50|10420.36|10420.36|10417.15|10417.15|10420.36|10420.36|10417.15|10417.15|0
1652970060000|2022-05-19 14:21:00|10420.36|10420.36|10420.36|10420.36|10420.36|10420.36|10420.36|10420.36|0
1652970080000|2022-05-19 14:21:20|10413.93|10413.93|10413.93|10413.93|10413.93|10413.93|10413.93|10413.93|0
1652970090000|2022-05-19 14:21:30|10407.49|10407.49|10407.49|10407.49|10407.49|10407.49|10407.49|10407.49|0
1652970140000|2022-05-19 14:22:20|10406.74|10406.74|10406.74|10406.74|10406.74|10406.74|10406.74|10406.74|0
1652970150000|2022-05-19 14:22:30|10404.17|10404.17|10404.17|10404.17|10404.17|10404.17|10404.17|10404.17|0
1652970250000|2022-05-19 14:24:10|10400.97|10400.97|10398.4|10398.4|10400.97|10400.97|10398.4|10398.4|0
1652970270000|2022-05-19 14:24:30|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|10401.03|0
1652970280000|2022-05-19 14:24:40|10402.16|10402.16|10402.16|10402.16|10402.16|10402.16|10402.16|10402.16|0
1652970300000|2022-05-19 14:25:00|10402.54|10402.54|10402.54|10402.54|10402.54|10402.54|10402.54|10402.54|0
1652970320000|2022-05-19 14:25:20|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|0
1652970330000|2022-05-19 14:25:30|10401.08|10401.08|10407.51|10407.51|10407.51|10407.51|10401.08|10401.08|0
1652970340000|2022-05-19 14:25:40|10401.08|10401.08|10401.08|10401.08|10401.08|10401.08|10401.08|10401.08|0
1652970360000|2022-05-19 14:26:00|10400.7|10400.7|10399.57|10399.57|10400.7|10400.7|10399.57|10399.57|0
1652970370000|2022-05-19 14:26:10|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|0
1652970400000|2022-05-19 14:26:40|10404.72|10404.72|10400.37|10400.37|10404.72|10404.72|10400.37|10400.37|0
1652970410000|2022-05-19 14:26:50|10399.09|10399.09|10397.16|10397.16|10399.09|10399.09|10397.16|10397.16|0
1652970420000|2022-05-19 14:27:00|10396.52|10396.52|10392.04|10392.04|10396.52|10396.52|10392.04|10392.04|0
1652970430000|2022-05-19 14:27:10|10389.47|10389.47|10389.47|10389.47|10389.47|10389.47|10389.47|10389.47|0
1652970450000|2022-05-19 14:27:30|10395.9|10395.9|10395.9|10395.9|10395.9|10395.9|10395.9|10395.9|0
1652970460000|2022-05-19 14:27:40|10392.69|10392.69|10393.06|10393.06|10395.7|10395.7|10392.69|10392.69|0
1652970550000|2022-05-19 14:29:10|10391.18|10391.18|10393.11|10393.11|10393.11|10393.11|10391.18|10391.18|0
1652970580000|2022-05-19 14:29:40|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|10399.54|0
1652970590000|2022-05-19 14:29:50|10398.99|10398.99|10398.99|10398.99|10398.99|10398.99|10398.99|10398.99|0
1652970600000|2022-05-19 14:30:00|10401.63|10401.63|10401.63|10401.63|10401.63|10401.63|10401.63|10401.63|0
1652970620000|2022-05-19 14:30:20|10402|10402|10398.79|10398.79|10402|10402|10398.79|10398.79|0
1652970630000|2022-05-19 14:30:30|10405.22|10405.22|10405.22|10405.22|10405.22|10405.22|10402|10402|0
1652970650000|2022-05-19 14:30:50|10402|10402|10407.04|10407.04|10407.04|10407.04|10402|10402|0
1652970660000|2022-05-19 14:31:00|10403.83|10403.83|10410.47|10410.47|10410.47|10410.47|10403.83|10403.83|0
1652970670000|2022-05-19 14:31:10|10411.6|10411.6|10414.81|10414.81|10414.81|10414.81|10411.6|10411.6|0
1652970680000|2022-05-19 14:31:20|10416.74|10416.74|10416.74|10416.74|10416.74|10416.74|10416.74|10416.74|0
1652970720000|2022-05-19 14:32:00|10417.11|10417.11|10417.49|10417.49|10417.49|10417.49|10417.11|10417.11|0
1652970740000|2022-05-19 14:32:20|10420.71|10420.71|10423.48|10423.48|10423.48|10423.48|10420.71|10420.71|0
1652970760000|2022-05-19 14:32:40|10424.12|10424.12|10423.48|10423.48|10424.12|10424.12|10423.48|10423.48|0
1652970790000|2022-05-19 14:33:10|10433.13|10433.13|10431.63|10431.63|10433.13|10433.13|10431.63|10431.63|0
1652970800000|2022-05-19 14:33:20|10433.13|10433.13|10426.7|10426.7|10433.13|10433.13|10426.7|10426.7|0
1652970820000|2022-05-19 14:33:40|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|0
1652970840000|2022-05-19 14:34:00|10426.85|10426.85|10421.17|10421.17|10426.85|10426.85|10420.42|10420.42|0
1652970850000|2022-05-19 14:34:10|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|0
1652970880000|2022-05-19 14:34:40|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|0
1652970890000|2022-05-19 14:34:50|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1652970910000|2022-05-19 14:35:10|10431.85|10431.85|10431.85|10431.85|10431.85|10431.85|10431.85|10431.85|0
1652970920000|2022-05-19 14:35:20|10434.11|10434.11|10432.18|10432.18|10434.11|10434.11|10432.18|10432.18|0
1652970930000|2022-05-19 14:35:30|10435.39|10435.39|10435.39|10435.39|10435.39|10435.39|10435.39|10435.39|0
1652970960000|2022-05-19 14:36:00|10434.26|10434.26|10433.89|10433.89|10434.26|10434.26|10433.89|10433.89|0
1652970970000|2022-05-19 14:36:10|10433.14|10433.14|10433.14|10433.14|10433.14|10433.14|10433.14|10433.14|0
1652970980000|2022-05-19 14:36:20|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|0
1652971010000|2022-05-19 14:36:50|10437.85|10437.85|10437.85|10437.85|10437.85|10437.85|10437.85|10437.85|0
1652971030000|2022-05-19 14:37:10|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|0
1652971040000|2022-05-19 14:37:20|10431.41|10431.41|10428.2|10428.2|10431.41|10431.41|10428.2|10428.2|0
1652971070000|2022-05-19 14:37:50|10430.76|10430.76|10427.56|10427.56|10430.76|10430.76|10427.56|10427.56|0
1652971080000|2022-05-19 14:38:00|10427.18|10427.18|10426.8|10426.8|10427.18|10427.18|10426.8|10426.8|0
1652971090000|2022-05-19 14:38:10|10426.05|10426.05|10426.05|10426.05|10426.05|10426.05|10426.05|10426.05|0
1652971130000|2022-05-19 14:38:50|10423.86|10423.86|10423.86|10423.86|10423.86|10423.86|10423.86|10423.86|0
1652971140000|2022-05-19 14:39:00|10426.49|10426.49|10425.85|10425.85|10426.49|10426.49|10425.85|10425.85|0
1652971150000|2022-05-19 14:39:10|10426.49|10426.49|10426.87|10426.87|10426.87|10426.87|10426.49|10426.49|0
1652971170000|2022-05-19 14:39:30|10427.51|10427.51|10427.51|10427.51|10427.51|10427.51|10427.51|10427.51|0
1652971210000|2022-05-19 14:40:10|10428.64|10428.64|10428.64|10428.64|10428.64|10428.64|10428.64|10428.64|0
1652971220000|2022-05-19 14:40:20|10426.71|10426.71|10426.07|10426.07|10426.71|10426.71|10426.07|10426.07|0
1652971230000|2022-05-19 14:40:30|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|0
1652971250000|2022-05-19 14:40:50|10426.22|10426.22|10421.5|10421.5|10426.22|10426.22|10421.5|10421.5|0
1652971260000|2022-05-19 14:41:00|10418.29|10418.29|10418.29|10418.29|10418.29|10418.29|10418.29|10418.29|0
1652971270000|2022-05-19 14:41:10|10418.66|10418.66|10418.66|10418.66|10418.66|10418.66|10418.66|10418.66|0
1652971300000|2022-05-19 14:41:40|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|0
1652971310000|2022-05-19 14:41:50|10413.56|10413.56|10413.56|10413.56|10413.56|10413.56|10413.56|10413.56|0
1652971320000|2022-05-19 14:42:00|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|10416.78|0
1652971330000|2022-05-19 14:42:10|10416.14|10416.14|10420.11|10420.11|10420.11|10420.11|10416.14|10416.14|0
1652971340000|2022-05-19 14:42:20|10420.75|10420.75|10420.75|10420.75|10420.75|10420.75|10420.75|10420.75|0
1652971380000|2022-05-19 14:43:00|10415.65|10415.65|10415.28|10415.28|10415.65|10415.65|10415.28|10415.28|0
1652971410000|2022-05-19 14:43:30|10414.73|10414.73|10414.73|10414.73|10414.73|10414.73|10414.73|10414.73|0
1652971430000|2022-05-19 14:43:50|10415.86|10415.86|10413.67|10413.67|10416.23|10416.23|10413.67|10413.67|0
1652971460000|2022-05-19 14:44:20|10420.1|10420.1|10420.1|10420.1|10420.1|10420.1|10420.1|10420.1|0
1652971470000|2022-05-19 14:44:30|10419.35|10419.35|10418.97|10418.97|10419.35|10419.35|10418.97|10418.97|0
1652971500000|2022-05-19 14:45:00|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|10418.42|0
1652971520000|2022-05-19 14:45:20|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|0
1652971540000|2022-05-19 14:45:40|10422.29|10422.29|10422.29|10422.29|10422.29|10422.29|10422.29|10422.29|0
1652971560000|2022-05-19 14:46:00|10419.07|10419.07|10421.54|10421.54|10422.29|10422.29|10419.07|10419.07|0
1652971580000|2022-05-19 14:46:20|10418.32|10418.32|10418.32|10418.32|10418.32|10418.32|10418.32|10418.32|0
1652971600000|2022-05-19 14:46:40|10417.68|10417.68|10417.68|10417.68|10417.68|10417.68|10417.68|10417.68|0
1652971610000|2022-05-19 14:46:50|10418.32|10418.32|10418.32|10418.32|10418.32|10418.32|10418.32|10418.32|0
1652971670000|2022-05-19 14:47:50|10415.1|10415.1|10415.1|10415.1|10415.1|10415.1|10415.1|10415.1|0
1652971700000|2022-05-19 14:48:20|10411.89|10411.89|10409.96|10409.96|10411.89|10411.89|10409.96|10409.96|0
1652971710000|2022-05-19 14:48:30|10409.21|10409.21|10408.08|10408.08|10409.21|10409.21|10408.08|10408.08|0
1652971730000|2022-05-19 14:48:50|10409.21|10409.21|10406.64|10406.64|10409.21|10409.21|10406.64|10406.64|0
1652971740000|2022-05-19 14:49:00|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|0
1652971790000|2022-05-19 14:49:50|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|0
1652971800000|2022-05-19 14:50:00|10408.77|10408.77|10408.77|10408.77|10408.77|10408.77|10408.77|10408.77|0
1652971810000|2022-05-19 14:50:10|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|10405.56|0
1652971840000|2022-05-19 14:50:40|10402.34|10402.34|10402.34|10402.34|10402.34|10402.34|10402.34|10402.34|0
1652971850000|2022-05-19 14:50:50|10399.13|10399.13|10399.13|10399.13|10399.13|10399.13|10399.13|10399.13|0
1652971860000|2022-05-19 14:51:00|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|0
1652971880000|2022-05-19 14:51:20|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|0
1652971890000|2022-05-19 14:51:30|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|0
1652971900000|2022-05-19 14:51:40|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|0
1652971930000|2022-05-19 14:52:10|10396|10396|10396|10396|10396|10396|10396|10396|0
1652971940000|2022-05-19 14:52:20|10397.64|10397.64|10400.39|10400.39|10400.39|10400.39|10397.64|10397.64|0
1652971950000|2022-05-19 14:52:30|10402.03|10402.03|10402.03|10402.03|10402.03|10402.03|10402.03|10402.03|0
1652971960000|2022-05-19 14:52:40|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|0
1652971970000|2022-05-19 14:52:50|10404.29|10404.29|10405.04|10405.04|10405.04|10405.04|10404.29|10404.29|0
1652971990000|2022-05-19 14:53:10|10404.4|10404.4|10404.4|10404.4|10404.4|10404.4|10404.4|10404.4|0
1652972010000|2022-05-19 14:53:30|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|0
1652972020000|2022-05-19 14:53:40|10419.73|10419.73|10419.73|10419.73|10419.73|10419.73|10419.73|10419.73|0
1652972060000|2022-05-19 14:54:20|10420.86|10420.86|10420.86|10420.86|10420.86|10420.86|10420.86|10420.86|0
1652972070000|2022-05-19 14:54:30|10417.65|10417.65|10417.65|10417.65|10417.65|10417.65|10417.65|10417.65|0
1652972100000|2022-05-19 14:55:00|10418.29|10418.29|10418.29|10418.29|10418.29|10418.29|10418.29|10418.29|0
1652972150000|2022-05-19 14:55:50|10427.94|10427.94|10425.98|10425.98|10432.25|10432.25|10425.98|10425.98|0
1652972180000|2022-05-19 14:56:20|10432.42|10432.42|10435.63|10435.63|10435.63|10435.63|10432.42|10432.42|0
1652972190000|2022-05-19 14:56:30|10428.1|10428.1|10424.88|10424.88|10428.1|10428.1|10424.88|10424.88|0
1652972240000|2022-05-19 14:57:20|10415.23|10415.23|10415.23|10415.23|10415.23|10415.23|10415.23|10415.23|0
1652972250000|2022-05-19 14:57:30|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|0
1652972300000|2022-05-19 14:58:20|10413.66|10413.66|10413.66|10413.66|10413.66|10413.66|10413.66|10413.66|0
1652972310000|2022-05-19 14:58:30|10415.17|10415.17|10417.05|10417.05|10417.05|10417.05|10415.17|10415.17|0
1652972320000|2022-05-19 14:58:40|10416.67|10416.67|10415.92|10415.92|10416.67|10416.67|10415.92|10415.92|0
1652972350000|2022-05-19 14:59:10|10415.37|10415.37|10417.66|10417.66|10417.66|10417.66|10415.37|10415.37|0
1652972410000|2022-05-19 15:00:10|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|0
1652972430000|2022-05-19 15:00:30|10423.54|10423.54|10423.54|10423.54|10423.54|10423.54|10423.54|10423.54|0
1652972460000|2022-05-19 15:01:00|10426.76|10426.76|10426.76|10426.76|10426.76|10426.76|10426.76|10426.76|0
1652972470000|2022-05-19 15:01:10|10428.69|10428.69|10428.69|10428.69|10428.69|10428.69|10428.69|10428.69|0
1652972480000|2022-05-19 15:01:20|10429.97|10429.97|10430.61|10430.61|10430.61|10430.61|10428.69|10428.69|0
1652972490000|2022-05-19 15:01:30|10434|10434|10434|10434|10434|10434|10434|10434|0
1652972500000|2022-05-19 15:01:40|10434.75|10434.75|10434.75|10434.75|10434.75|10434.75|10434.75|10434.75|0
1652972510000|2022-05-19 15:01:50|10434.2|10434.2|10434.2|10434.2|10434.2|10434.2|10434.2|10434.2|0
1652972530000|2022-05-19 15:02:10|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|10433.65|0
1652972560000|2022-05-19 15:02:40|10430.44|10430.44|10429.79|10429.79|10430.44|10430.44|10429.79|10429.79|0
1652972570000|2022-05-19 15:02:50|10429.15|10429.15|10429.15|10429.15|10429.15|10429.15|10429.15|10429.15|0
1652972600000|2022-05-19 15:03:20|10428.78|10428.78|10428.78|10428.78|10428.78|10428.78|10428.78|10428.78|0
1652972610000|2022-05-19 15:03:30|10431.99|10431.99|10431.99|10431.99|10431.99|10431.99|10431.99|10431.99|0
1652972620000|2022-05-19 15:03:40|10435.21|10435.21|10440.35|10440.35|10440.35|10440.35|10435.21|10435.21|0
1652972630000|2022-05-19 15:03:50|10440.99|10440.99|10442.28|10442.28|10442.28|10442.28|10440.99|10440.99|0
1652972640000|2022-05-19 15:04:00|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|0
1652972650000|2022-05-19 15:04:10|10444.95|10444.95|10444.95|10444.95|10444.95|10444.95|10444.95|10444.95|0
1652972670000|2022-05-19 15:04:30|10443.66|10443.66|10443.66|10443.66|10443.66|10443.66|10443.66|10443.66|0
1652972680000|2022-05-19 15:04:40|10440.45|10440.45|10441.95|10441.95|10441.95|10441.95|10440.45|10440.45|0
1652972710000|2022-05-19 15:05:10|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|0
1652972720000|2022-05-19 15:05:20|10444.63|10444.63|10444.63|10444.63|10444.63|10444.63|10444.63|10444.63|0
1652972730000|2022-05-19 15:05:30|10445.91|10445.91|10443.34|10443.34|10446.55|10446.55|10443.34|10443.34|0
1652972740000|2022-05-19 15:05:40|10440.12|10440.12|10436.26|10436.26|10440.12|10440.12|10436.26|10436.26|0
1652972750000|2022-05-19 15:05:50|10433.04|10433.04|10428.43|10428.43|10433.04|10433.04|10428.43|10428.43|0
1652972760000|2022-05-19 15:06:00|10428.06|10428.06|10428.06|10428.06|10428.06|10428.06|10428.06|10428.06|0
1652972780000|2022-05-19 15:06:20|10437.71|10437.71|10437.71|10437.71|10437.71|10437.71|10437.71|10437.71|0
1652972800000|2022-05-19 15:06:40|10438.35|10438.35|10442.2|10442.2|10442.2|10442.2|10438.35|10438.35|0
1652972810000|2022-05-19 15:06:50|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|0
1652972820000|2022-05-19 15:07:00|10441.56|10441.56|10437.24|10437.24|10441.56|10441.56|10437.24|10437.24|0
1652972840000|2022-05-19 15:07:20|10434.68|10434.68|10434.68|10434.68|10434.68|10434.68|10434.68|10434.68|0
1652972910000|2022-05-19 15:08:30|10437.89|10437.89|10434.68|10434.68|10437.89|10437.89|10434.68|10434.68|0
1652972920000|2022-05-19 15:08:40|10436.87|10436.87|10437.42|10437.42|10437.42|10437.42|10436.87|10436.87|0
1652973010000|2022-05-19 15:10:10|10437.04|10437.04|10434.78|10434.78|10437.04|10437.04|10434.78|10434.78|0
1652973020000|2022-05-19 15:10:20|10444.44|10444.44|10443.89|10443.89|10444.44|10444.44|10443.89|10443.89|0
1652973040000|2022-05-19 15:10:40|10443.14|10443.14|10443.14|10443.14|10443.14|10443.14|10443.14|10443.14|0
1652973050000|2022-05-19 15:10:50|10439.92|10439.92|10433.48|10433.48|10439.92|10439.92|10433.48|10433.48|0
1652973060000|2022-05-19 15:11:00|10430.27|10430.27|10429.51|10429.51|10430.27|10430.27|10429.51|10429.51|0
1652973070000|2022-05-19 15:11:10|10428.87|10428.87|10428.23|10428.23|10428.87|10428.87|10428.23|10428.23|0
1652973080000|2022-05-19 15:11:20|10428.87|10428.87|10432.09|10432.09|10432.09|10432.09|10428.87|10428.87|0
1652973090000|2022-05-19 15:11:30|10432.73|10432.73|10433.37|10433.37|10433.37|10433.37|10432.73|10432.73|0
1652973110000|2022-05-19 15:11:50|10436.59|10436.59|10436.59|10436.59|10436.59|10436.59|10436.59|10436.59|0
1652973120000|2022-05-19 15:12:00|10436.21|10436.21|10431.87|10431.87|10436.21|10436.21|10431.87|10431.87|0
1652973140000|2022-05-19 15:12:20|10429.47|10429.47|10428.34|10428.34|10429.47|10429.47|10428.34|10428.34|0
1652973150000|2022-05-19 15:12:30|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|0
1652973160000|2022-05-19 15:12:40|10428.72|10428.72|10428.72|10428.72|10428.72|10428.72|10428.72|10428.72|0
1652973180000|2022-05-19 15:13:00|10430.6|10430.6|10431.7|10431.7|10431.7|10431.7|10430.6|10430.6|0
1652973200000|2022-05-19 15:13:20|10428.48|10428.48|10428.48|10428.48|10428.48|10428.48|10428.48|10428.48|0
1652973220000|2022-05-19 15:13:40|10425.26|10425.26|10425.26|10425.26|10425.26|10425.26|10425.26|10425.26|0
1652973230000|2022-05-19 15:13:50|10423.34|10423.34|10423.34|10423.34|10423.34|10423.34|10423.34|10423.34|0
1652973240000|2022-05-19 15:14:00|10422.05|10422.05|10420.77|10420.77|10422.05|10422.05|10420.77|10420.77|0
1652973250000|2022-05-19 15:14:10|10423.99|10423.99|10423.99|10423.99|10423.99|10423.99|10423.99|10423.99|0
1652973270000|2022-05-19 15:14:30|10425.27|10425.27|10426.02|10426.02|10426.02|10426.02|10425.27|10425.27|0
1652973290000|2022-05-19 15:14:50|10424.1|10424.1|10417.02|10417.02|10424.1|10424.1|10417.02|10417.02|0
1652973310000|2022-05-19 15:15:10|10418.31|10418.31|10418.31|10418.31|10418.31|10418.31|10418.31|10418.31|0
1652973330000|2022-05-19 15:15:30|10424.74|10424.74|10424.74|10424.74|10427.96|10427.96|10424.74|10424.74|0
1652973340000|2022-05-19 15:15:40|10423.64|10423.64|10423.64|10423.64|10423.64|10423.64|10423.64|10423.64|0
1652973360000|2022-05-19 15:16:00|10423.09|10423.09|10425.02|10425.02|10425.02|10425.02|10423.09|10423.09|0
1652973380000|2022-05-19 15:16:20|10421.8|10421.8|10418.58|10418.58|10421.8|10421.8|10415.37|10415.37|0
1652973400000|2022-05-19 15:16:40|10421.8|10421.8|10425.02|10425.02|10425.02|10425.02|10421.8|10421.8|0
1652973420000|2022-05-19 15:17:00|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|0
1652973440000|2022-05-19 15:17:20|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|0
1652973450000|2022-05-19 15:17:30|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|10431.45|0
1652973470000|2022-05-19 15:17:50|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|10434.67|0
1652973480000|2022-05-19 15:18:00|10437.24|10437.24|10437.99|10437.99|10437.99|10437.99|10437.24|10437.24|0
1652973490000|2022-05-19 15:18:10|10434.77|10434.77|10434.77|10434.77|10434.77|10434.77|10434.77|10434.77|0
1652973520000|2022-05-19 15:18:40|10431.55|10431.55|10433.48|10433.48|10433.48|10433.48|10431.55|10431.55|0
1652973540000|2022-05-19 15:19:00|10434.61|10434.61|10435.36|10435.36|10435.36|10435.36|10434.61|10434.61|0
1652973560000|2022-05-19 15:19:20|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|0
1652973570000|2022-05-19 15:19:30|10443.72|10443.72|10443.72|10443.72|10443.72|10443.72|10443.72|10443.72|0
1652973620000|2022-05-19 15:20:20|10432.77|10432.77|10430.92|10430.92|10432.77|10432.77|10430.92|10430.92|0
1652973630000|2022-05-19 15:20:30|10428.35|10428.35|10426.69|10426.69|10428.35|10428.35|10426.69|10426.69|0
1652973640000|2022-05-19 15:20:40|10433.13|10433.13|10433.13|10433.13|10433.13|10433.13|10433.13|10433.13|0
1652973650000|2022-05-19 15:20:50|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|10436.34|0
1652973660000|2022-05-19 15:21:00|10437.1|10437.1|10437.1|10437.1|10437.1|10437.1|10437.1|10437.1|0
1652973670000|2022-05-19 15:21:10|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|0
1652973720000|2022-05-19 15:22:00|10438.38|10438.38|10445.94|10445.94|10445.94|10445.94|10438.38|10438.38|0
1652973730000|2022-05-19 15:22:10|10447.04|10447.04|10447.59|10447.59|10447.59|10447.59|10447.04|10447.04|0
1652973740000|2022-05-19 15:22:20|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|10450.81|0
1652973760000|2022-05-19 15:22:40|10450.16|10450.16|10450.16|10450.16|10450.16|10450.16|10450.16|10450.16|0
1652973780000|2022-05-19 15:23:00|10449.07|10449.07|10442.08|10442.08|10449.07|10449.07|10442.08|10442.08|0
1652973790000|2022-05-19 15:23:10|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|0
1652973800000|2022-05-19 15:23:20|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|0
1652973860000|2022-05-19 15:24:20|10441.54|10441.54|10438.52|10438.52|10443.04|10443.04|10438.52|10438.52|0
1652973890000|2022-05-19 15:24:50|10441.74|10441.74|10441.74|10441.74|10441.74|10441.74|10441.74|10441.74|0
1652973900000|2022-05-19 15:25:00|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|0
1652973910000|2022-05-19 15:25:10|10436.6|10436.6|10431.67|10431.67|10438.1|10438.1|10431.67|10431.67|0
1652973940000|2022-05-19 15:25:40|10433.17|10433.17|10432.42|10432.42|10433.17|10433.17|10432.42|10432.42|0
1652973950000|2022-05-19 15:25:50|10431.67|10431.67|10431.29|10431.29|10431.67|10431.67|10431.29|10431.29|0
1652973970000|2022-05-19 15:26:10|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|10440.94|0
1652973990000|2022-05-19 15:26:30|10434.51|10434.51|10434.51|10434.51|10434.51|10434.51|10434.51|10434.51|0
1652974020000|2022-05-19 15:27:00|10437.73|10437.73|10439.65|10439.65|10439.65|10439.65|10437.73|10437.73|0
1652974040000|2022-05-19 15:27:20|10437.73|10437.73|10437.73|10437.73|10437.73|10437.73|10437.73|10437.73|0
1652974050000|2022-05-19 15:27:30|10438.85|10438.85|10438.85|10438.85|10438.85|10438.85|10438.85|10438.85|0
1652974070000|2022-05-19 15:27:50|10435.64|10435.64|10435.64|10435.64|10435.64|10435.64|10432.42|10432.42|0
1652974080000|2022-05-19 15:28:00|10435.26|10435.26|10438.48|10438.48|10438.48|10438.48|10435.26|10435.26|0
1652974090000|2022-05-19 15:28:10|10441.7|10441.7|10442.98|10442.98|10442.98|10442.98|10441.7|10441.7|0
1652974100000|2022-05-19 15:28:20|10436.54|10436.54|10436.54|10436.54|10436.54|10436.54|10436.54|10436.54|0
1652974120000|2022-05-19 15:28:40|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|10442.98|0
1652974140000|2022-05-19 15:29:00|10443.73|10443.73|10443.73|10443.73|10443.73|10443.73|10443.73|10443.73|0
1652974150000|2022-05-19 15:29:10|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|0
1652974160000|2022-05-19 15:29:20|10446.66|10446.66|10445.56|10445.56|10446.66|10446.66|10445.56|10445.56|0
1652974170000|2022-05-19 15:29:30|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|0
1652974180000|2022-05-19 15:29:40|10440.1|10440.1|10439.46|10439.46|10442.66|10442.66|10438.81|10438.81|0
1652974190000|2022-05-19 15:29:50|10440.1|10440.1|10435.99|10435.99|10440.48|10440.48|10435.99|10435.99|0
1653030900000|2022-05-20 07:15:00|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|0
1653030910000|2022-05-20 07:15:10|10612.04|10612.04|10612.59|10612.59|10612.59|10612.59|10612.04|10612.04|0
1653030960000|2022-05-20 07:16:00|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|0
1653030980000|2022-05-20 07:16:20|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|10619.78|0
1653030990000|2022-05-20 07:16:30|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|0
1653031040000|2022-05-20 07:17:20|10617.48|10617.48|10618.23|10618.23|10619.74|10619.74|10617.48|10617.48|0
1653031100000|2022-05-20 07:18:20|10624.67|10624.67|10636.22|10636.22|10636.22|10636.22|10624.67|10624.67|0
1653031120000|2022-05-20 07:18:40|10638.48|10638.48|10636.28|10636.28|10638.48|10638.48|10636.28|10636.28|0
1653031130000|2022-05-20 07:18:50|10637.38|10637.38|10637.38|10637.38|10637.38|10637.38|10637.38|10637.38|0
1653031170000|2022-05-20 07:19:30|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|0
1653031280000|2022-05-20 07:21:20|10639.3|10639.3|10640.81|10640.81|10641.18|10641.18|10639.3|10639.3|0
1653031310000|2022-05-20 07:21:50|10637.6|10637.6|10634.39|10634.39|10637.6|10637.6|10634.39|10634.39|0
1653031380000|2022-05-20 07:23:00|10635.52|10635.52|10634.39|10634.39|10635.52|10635.52|10634.39|10634.39|0
1653031390000|2022-05-20 07:23:10|10626.05|10626.05|10626.05|10626.05|10626.05|10626.05|10626.05|10626.05|0
1653031430000|2022-05-20 07:23:50|10613.18|10613.18|10619.62|10619.62|10619.62|10619.62|10613.18|10613.18|0
1653031440000|2022-05-20 07:24:00|10622.83|10622.83|10622.83|10622.83|10622.83|10622.83|10622.83|10622.83|0
1653031450000|2022-05-20 07:24:10|10622.46|10622.46|10625.47|10625.47|10625.47|10625.47|10622.46|10622.46|0
1653031470000|2022-05-20 07:24:30|10628.68|10628.68|10628.68|10628.68|10628.68|10628.68|10628.68|10628.68|0
1653031530000|2022-05-20 07:25:30|10619.7|10619.7|10618.24|10618.24|10619.7|10619.7|10616.31|10616.31|0
1653031540000|2022-05-20 07:25:40|10616.96|10616.96|10614.39|10614.39|10616.96|10616.96|10614.39|10614.39|0
1653031620000|2022-05-20 07:27:00|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|0
1653031660000|2022-05-20 07:27:40|10612.38|10612.38|10613.66|10613.66|10613.66|10613.66|10612.38|10612.38|0
1653031670000|2022-05-20 07:27:50|10614.79|10614.79|10614.79|10614.79|10614.79|10614.79|10614.79|10614.79|0
1653031790000|2022-05-20 07:29:50|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|0
1653031810000|2022-05-20 07:30:10|10617.05|10617.05|10617.05|10617.05|10617.05|10617.05|10617.05|10617.05|0
1653031840000|2022-05-20 07:30:40|10617.43|10617.43|10617.05|10617.05|10617.43|10617.43|10617.05|10617.05|0
1653032000000|2022-05-20 07:33:20|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|10618.56|0
1653032040000|2022-05-20 07:34:00|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|0
1653032100000|2022-05-20 07:35:00|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|0
1653032130000|2022-05-20 07:35:30|10632.69|10632.69|10631.94|10631.94|10632.69|10632.69|10631.94|10631.94|0
1653032140000|2022-05-20 07:35:40|10633.59|10633.59|10633.59|10633.59|10633.59|10633.59|10633.59|10633.59|0
1653032160000|2022-05-20 07:36:00|10636.8|10636.8|10636.8|10636.8|10636.8|10636.8|10636.8|10636.8|0
1653032200000|2022-05-20 07:36:40|10643.86|10643.86|10643.86|10643.86|10643.86|10643.86|10643.86|10643.86|0
1653032210000|2022-05-20 07:36:50|10644.99|10644.99|10642.51|10642.51|10645.9|10645.9|10642.51|10642.51|0
1653032450000|2022-05-20 07:40:50|10648.95|10648.95|10648.95|10648.95|10648.95|10648.95|10648.95|10648.95|0
1653032470000|2022-05-20 07:41:10|10653.44|10653.44|10654.08|10654.08|10654.08|10654.08|10653.44|10653.44|0
1653032500000|2022-05-20 07:41:40|10650.23|10650.23|10649.29|10649.29|10650.23|10650.23|10648.19|10648.19|0
1653032550000|2022-05-20 07:42:30|10646.72|10646.72|10643.94|10643.94|10646.72|10646.72|10643.94|10643.94|0
1653032560000|2022-05-20 07:42:40|10642.01|10642.01|10642.39|10642.39|10642.39|10642.39|10642.01|10642.01|0
1653032570000|2022-05-20 07:42:50|10645.02|10645.02|10642.76|10642.76|10645.02|10645.02|10642.76|10642.76|0
1653032610000|2022-05-20 07:43:30|10642.01|10642.01|10642.01|10642.01|10642.01|10642.01|10642.01|10642.01|0
1653032740000|2022-05-20 07:45:40|10640.91|10640.91|10641.46|10641.46|10641.46|10641.46|10640.91|10640.91|0
1653032840000|2022-05-20 07:47:20|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|0
1653032900000|2022-05-20 07:48:20|10643.14|10643.14|10643.14|10643.14|10643.14|10643.14|10643.14|10643.14|0
1653033020000|2022-05-20 07:50:20|10642.76|10642.76|10642.01|10642.01|10642.76|10642.76|10642.01|10642.01|0
1653033110000|2022-05-20 07:51:50|10641.46|10641.46|10641.46|10641.46|10641.46|10641.46|10641.46|10641.46|0
1653033120000|2022-05-20 07:52:00|10642.01|10642.01|10641.63|10641.63|10642.39|10642.39|10641.63|10641.63|0
1653033160000|2022-05-20 07:52:40|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|10644.85|0
1653033240000|2022-05-20 07:54:00|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|0
1653033290000|2022-05-20 07:54:50|10648.48|10648.48|10648.48|10648.48|10648.48|10648.48|10648.48|10648.48|0
1653033320000|2022-05-20 07:55:20|10647.38|10647.38|10647.38|10647.38|10647.38|10647.38|10647.38|10647.38|0
1653033330000|2022-05-20 07:55:30|10648.48|10648.48|10648.48|10648.48|10648.48|10648.48|10647.38|10647.38|0
1653033360000|2022-05-20 07:56:00|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|10648.86|0
1653033380000|2022-05-20 07:56:20|10645.01|10645.01|10645.01|10645.01|10645.01|10645.01|10645.01|10645.01|0
1653033540000|2022-05-20 07:59:00|10645.76|10645.76|10645.76|10645.76|10645.76|10645.76|10645.76|10645.76|0
1653033610000|2022-05-20 08:00:10|10643.02|10643.02|10643.02|10643.02|10643.02|10643.02|10643.02|10643.02|0
1653033630000|2022-05-20 08:00:30|10641.89|10641.89|10641.89|10641.89|10641.89|10641.89|10641.89|10641.89|0
1653033720000|2022-05-20 08:02:00|10641.13|10641.13|10640.76|10640.76|10641.13|10641.13|10640.76|10640.76|0
1653033750000|2022-05-20 08:02:30|10627.89|10627.89|10627.89|10627.89|10627.89|10627.89|10627.89|10627.89|0
1653033780000|2022-05-20 08:03:00|10626.76|10626.76|10626.76|10626.76|10626.76|10626.76|10626.76|10626.76|0
1653033830000|2022-05-20 08:03:50|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|10624.19|0
1653033850000|2022-05-20 08:04:10|10623.55|10623.55|10626.65|10626.65|10627.4|10627.4|10623.55|10623.55|0
1653033890000|2022-05-20 08:04:50|10627.65|10627.65|10628.75|10628.75|10628.75|10628.75|10627.65|10627.65|0
1653033920000|2022-05-20 08:05:20|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|10628.37|0
1653033940000|2022-05-20 08:05:40|10630.94|10630.94|10630.94|10630.94|10630.94|10630.94|10630.94|10630.94|0
1653034060000|2022-05-20 08:07:40|10636.07|10636.07|10636.07|10636.07|10636.07|10636.07|10636.07|10636.07|0
1653034220000|2022-05-20 08:10:20|10633.33|10633.33|10632.78|10632.78|10633.33|10633.33|10632.78|10632.78|0
1653034230000|2022-05-20 08:10:30|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|10648.87|0
1653034410000|2022-05-20 08:13:30|10643.09|10643.09|10645.66|10645.66|10645.66|10645.66|10643.09|10643.09|0
1653034460000|2022-05-20 08:14:20|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|0
1653034520000|2022-05-20 08:15:20|10639.52|10639.52|10637.78|10637.78|10639.52|10639.52|10637.78|10637.78|0
1653034570000|2022-05-20 08:16:10|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|0
1653034710000|2022-05-20 08:18:30|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|0
1653034740000|2022-05-20 08:19:00|10640.32|10640.32|10640.32|10640.32|10640.32|10640.32|10640.32|10640.32|0
1653034750000|2022-05-20 08:19:10|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|0
1653034910000|2022-05-20 08:21:50|10641.04|10641.04|10641.04|10641.04|10641.04|10641.04|10641.04|10641.04|0
1653034920000|2022-05-20 08:22:00|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|10639.94|0
1653035160000|2022-05-20 08:26:00|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|0
1653035190000|2022-05-20 08:26:30|10640.47|10640.47|10647.06|10647.06|10648.99|10648.99|10640.47|10640.47|0
1653035200000|2022-05-20 08:26:40|10648.71|10648.71|10644.5|10644.5|10648.71|10648.71|10643.4|10643.4|0
1653035320000|2022-05-20 08:28:40|10648.35|10648.35|10648.35|10648.35|10648.35|10648.35|10648.35|10648.35|0
1653035350000|2022-05-20 08:29:10|10650.6|10650.6|10652.53|10652.53|10652.53|10652.53|10650.6|10650.6|0
1653035380000|2022-05-20 08:29:40|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|10650.6|0
1653035420000|2022-05-20 08:30:20|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|10652.53|0
1653035430000|2022-05-20 08:30:30|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|0
1653035570000|2022-05-20 08:32:50|10649.85|10649.85|10649.85|10649.85|10649.85|10649.85|10649.85|10649.85|0
1653035580000|2022-05-20 08:33:00|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|0
1653035610000|2022-05-20 08:33:30|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|0
1653035620000|2022-05-20 08:33:40|10654.34|10654.34|10653.06|10653.06|10654.34|10654.34|10653.06|10653.06|0
1653035830000|2022-05-20 08:37:10|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|10651.78|0
1653035980000|2022-05-20 08:39:40|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|0
1653036010000|2022-05-20 08:40:10|10656.91|10656.91|10653.06|10653.06|10656.91|10656.91|10653.06|10653.06|0
1653036060000|2022-05-20 08:41:00|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|10654.34|0
1653036120000|2022-05-20 08:42:00|10653.79|10653.79|10653.61|10653.61|10654.34|10654.34|10653.06|10653.06|0
1653036350000|2022-05-20 08:45:50|10654.16|10654.16|10655.25|10655.25|10655.25|10655.25|10654.16|10654.16|0
1653036480000|2022-05-20 08:48:00|10658.46|10658.46|10657.18|10657.18|10658.46|10658.46|10657.18|10657.18|0
1653036510000|2022-05-20 08:48:30|10657.73|10657.73|10657.73|10657.73|10657.73|10657.73|10657.73|10657.73|0
1653036520000|2022-05-20 08:48:40|10659.01|10659.01|10658.26|10658.26|10659.01|10659.01|10658.26|10658.26|0
1653036560000|2022-05-20 08:49:20|10659.54|10659.54|10659.54|10659.54|10659.54|10659.54|10659.54|10659.54|0
1653036630000|2022-05-20 08:50:30|10658.26|10658.26|10658.26|10658.26|10658.26|10658.26|10658.26|10658.26|0
1653036670000|2022-05-20 08:51:10|10658.81|10658.81|10658.81|10658.81|10658.81|10658.81|10658.81|10658.81|0
1653036930000|2022-05-20 08:55:30|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|0
1653036950000|2022-05-20 08:55:50|10659.45|10659.45|10659.45|10659.45|10659.45|10659.45|10659.45|10659.45|0
1653036960000|2022-05-20 08:56:00|10660.09|10660.09|10659.45|10659.45|10660.09|10660.09|10659.45|10659.45|0
1653036970000|2022-05-20 08:56:10|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|10658.17|0
1653037000000|2022-05-20 08:56:40|10655.6|10655.6|10655.6|10655.6|10655.6|10655.6|10655.6|10655.6|0
1653037010000|2022-05-20 08:56:50|10662.03|10662.03|10662.03|10662.03|10662.03|10662.03|10662.03|10662.03|0
1653037030000|2022-05-20 08:57:10|10665.25|10665.25|10669.6|10669.6|10669.6|10669.6|10665.25|10665.25|0
1653037120000|2022-05-20 08:58:40|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|10669.05|0
1653037150000|2022-05-20 08:59:10|10669.6|10669.6|10669.6|10669.6|10669.6|10669.6|10669.6|10669.6|0
1653037260000|2022-05-20 09:01:00|10674.73|10674.73|10674.73|10674.73|10674.73|10674.73|10674.73|10674.73|0
1653037280000|2022-05-20 09:01:20|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|0
1653037290000|2022-05-20 09:01:30|10674.18|10674.18|10674.18|10674.18|10675.28|10675.28|10674.18|10674.18|0
1653037300000|2022-05-20 09:01:40|10675.28|10675.28|10675.28|10675.28|10675.28|10675.28|10675.28|10675.28|0
1653037320000|2022-05-20 09:02:00|10678.66|10678.66|10678.66|10678.66|10678.66|10678.66|10678.66|10678.66|0
1653037350000|2022-05-20 09:02:30|10677.02|10677.02|10678.66|10678.66|10678.66|10678.66|10677.02|10677.02|0
1653037400000|2022-05-20 09:03:20|10672.25|10672.25|10672.25|10672.25|10672.25|10672.25|10672.25|10672.25|0
1653037410000|2022-05-20 09:03:30|10670.6|10670.6|10668.04|10668.04|10670.6|10670.6|10668.04|10668.04|0
1653037420000|2022-05-20 09:03:40|10667.49|10667.49|10668.58|10668.58|10668.58|10668.58|10666.39|10666.39|0
1653037490000|2022-05-20 09:04:50|10666.66|10666.66|10666.66|10666.66|10666.66|10666.66|10666.66|10666.66|0
1653037520000|2022-05-20 09:05:20|10665.53|10665.53|10665.53|10665.53|10665.53|10665.53|10665.53|10665.53|0
1653037560000|2022-05-20 09:06:00|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|0
1653037750000|2022-05-20 09:09:10|10668.74|10668.74|10668.74|10668.74|10668.74|10668.74|10668.74|10668.74|0
1653037760000|2022-05-20 09:09:20|10670.24|10670.24|10670.24|10670.24|10670.24|10670.24|10670.24|10670.24|0
1653037770000|2022-05-20 09:09:30|10669.11|10669.11|10668.74|10668.74|10669.11|10669.11|10668.74|10668.74|0
1653037800000|2022-05-20 09:10:00|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|10666.54|0
1653037840000|2022-05-20 09:10:40|10666|10666|10666|10666|10666|10666|10666|10666|0
1653038100000|2022-05-20 09:15:00|10667.28|10667.28|10665.4|10665.4|10667.28|10667.28|10665.4|10665.4|0
1653038110000|2022-05-20 09:15:10|10658.96|10658.96|10658.96|10658.96|10658.96|10658.96|10658.96|10658.96|0
1653038130000|2022-05-20 09:15:30|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|10659.6|0
1653038160000|2022-05-20 09:16:00|10666.04|10666.04|10668.44|10668.44|10668.44|10668.44|10666.04|10666.04|0
1653038170000|2022-05-20 09:16:10|10669.53|10669.53|10667.89|10667.89|10669.53|10669.53|10667.89|10667.89|0
1653038290000|2022-05-20 09:18:10|10667.25|10667.25|10667.25|10667.25|10667.25|10667.25|10667.25|10667.25|0
1653038300000|2022-05-20 09:18:20|10667.62|10667.62|10667.62|10667.62|10667.62|10667.62|10667.62|10667.62|0
1653038320000|2022-05-20 09:18:40|10666.34|10666.34|10661.21|10661.21|10666.34|10666.34|10661.21|10661.21|0
1653038330000|2022-05-20 09:18:50|10660.83|10660.83|10660.45|10660.45|10660.83|10660.83|10660.45|10660.45|0
1653038400000|2022-05-20 09:20:00|10647.59|10647.59|10647.59|10647.59|10647.59|10647.59|10647.59|10647.59|0
1653038700000|2022-05-20 09:25:00|10646.83|10646.83|10644.95|10644.95|10646.83|10646.83|10644.95|10644.95|0
1653038730000|2022-05-20 09:25:30|10645.33|10645.33|10645.33|10645.33|10645.33|10645.33|10645.33|10645.33|0
1653038900000|2022-05-20 09:28:20|10644.69|10644.69|10644.69|10644.69|10644.69|10644.69|10644.69|10644.69|0
1653038920000|2022-05-20 09:28:40|10646.94|10646.94|10646.57|10646.57|10646.94|10646.94|10646.57|10646.57|0
1653039020000|2022-05-20 09:30:20|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|10649.78|0
1653039070000|2022-05-20 09:31:10|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|10643.35|0
1653039120000|2022-05-20 09:32:00|10643.73|10643.73|10639.38|10639.38|10643.73|10643.73|10638.63|10638.63|0
1653039200000|2022-05-20 09:33:20|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|10642.59|0
1653039210000|2022-05-20 09:33:30|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|10643.23|0
1653039220000|2022-05-20 09:33:40|10641.31|10641.31|10641.31|10641.31|10641.31|10641.31|10641.31|10641.31|0
1653039290000|2022-05-20 09:34:50|10649.01|10649.01|10649.01|10649.01|10649.01|10649.01|10649.01|10649.01|0
1653039330000|2022-05-20 09:35:30|10652.86|10652.86|10654.36|10654.36|10654.36|10654.36|10652.86|10652.86|0
1653039340000|2022-05-20 09:35:40|10653.81|10653.81|10655.46|10655.46|10655.46|10655.46|10653.81|10653.81|0
1653039370000|2022-05-20 09:36:10|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|10657.38|0
1653039400000|2022-05-20 09:36:40|10654.82|10654.82|10654.18|10654.18|10654.82|10654.82|10654.18|10654.18|0
1653039470000|2022-05-20 09:37:50|10651.61|10651.61|10651.61|10651.61|10651.61|10651.61|10651.61|10651.61|0
1653039670000|2022-05-20 09:41:10|10651.98|10651.98|10651.98|10651.98|10651.98|10651.98|10651.98|10651.98|0
1653039730000|2022-05-20 09:42:10|10650.86|10650.86|10651.23|10651.23|10651.23|10651.23|10650.86|10650.86|0
1653039920000|2022-05-20 09:45:20|10649.04|10649.04|10649.77|10649.77|10649.77|10649.77|10647.21|10647.21|0
1653039930000|2022-05-20 09:45:30|10650.87|10650.87|10650.87|10650.87|10650.87|10650.87|10650.87|10650.87|0
1653039940000|2022-05-20 09:45:40|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|0
1653039980000|2022-05-20 09:46:20|10665.66|10665.66|10668.44|10668.44|10669.57|10669.57|10665.66|10665.66|0
1653039990000|2022-05-20 09:46:30|10668.06|10668.06|10666.93|10666.93|10668.06|10668.06|10666.93|10666.93|0
1653040010000|2022-05-20 09:46:50|10667.57|10667.57|10667.57|10667.57|10667.57|10667.57|10667.57|10667.57|0
1653040050000|2022-05-20 09:47:30|10665.65|10665.65|10665.65|10665.65|10665.65|10665.65|10665.65|10665.65|0
1653040260000|2022-05-20 09:51:00|10663.02|10663.02|10662.26|10662.26|10663.02|10663.02|10662.26|10662.26|0
1653040270000|2022-05-20 09:51:10|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|0
1653040310000|2022-05-20 09:51:50|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|10664.35|0
1653040330000|2022-05-20 09:52:10|10666.28|10666.28|10664.99|10664.99|10666.28|10666.28|10664.99|10664.99|0
1653040340000|2022-05-20 09:52:20|10661.14|10661.14|10661.14|10661.14|10661.14|10661.14|10661.14|10661.14|0
1653040350000|2022-05-20 09:52:30|10660.01|10660.01|10660.39|10660.39|10660.39|10660.39|10660.01|10660.01|0
1653040360000|2022-05-20 09:52:40|10661.52|10661.52|10661.52|10661.52|10661.52|10661.52|10661.52|10661.52|0
1653040370000|2022-05-20 09:52:50|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|0
1653040530000|2022-05-20 09:55:30|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|10662.1|0
1653040540000|2022-05-20 09:55:40|10661.35|10661.35|10665.16|10665.16|10665.16|10665.16|10661.35|10661.35|0
1653040570000|2022-05-20 09:56:10|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|0
1653040620000|2022-05-20 09:57:00|10665.8|10665.8|10675.45|10675.45|10675.45|10675.45|10665.8|10665.8|0
1653040730000|2022-05-20 09:58:50|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|10676.95|0
1653040750000|2022-05-20 09:59:10|10675.45|10675.45|10675.45|10675.45|10675.45|10675.45|10675.45|10675.45|0
1653040790000|2022-05-20 09:59:50|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|10669.01|0
1653040980000|2022-05-20 10:03:00|10672.86|10672.86|10672.86|10672.86|10672.86|10672.86|10672.86|10672.86|0
1653041000000|2022-05-20 10:03:20|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|0
1653041010000|2022-05-20 10:03:30|10672.86|10672.86|10670.12|10670.12|10672.86|10672.86|10670.12|10670.12|0
1653041020000|2022-05-20 10:03:40|10671.77|10671.77|10671.77|10671.77|10671.77|10671.77|10671.77|10671.77|0
1653041070000|2022-05-20 10:04:30|10670.64|10670.64|10670.64|10670.64|10670.64|10670.64|10670.64|10670.64|0
1653041100000|2022-05-20 10:05:00|10670.26|10670.26|10667.05|10667.05|10670.26|10670.26|10667.05|10667.05|0
1653041160000|2022-05-20 10:06:00|10664.48|10664.48|10663.2|10663.2|10664.48|10664.48|10663.2|10663.2|0
1653041200000|2022-05-20 10:06:40|10662.44|10662.44|10662.44|10662.44|10662.44|10662.44|10662.44|10662.44|0
1653041270000|2022-05-20 10:07:50|10665.65|10665.65|10665.65|10665.65|10665.65|10665.65|10665.65|10665.65|0
1653041440000|2022-05-20 10:10:40|10665.1|10665.1|10665.1|10665.1|10665.1|10665.1|10665.1|10665.1|0
1653041670000|2022-05-20 10:14:30|10674.75|10674.75|10674.75|10674.75|10674.75|10674.75|10674.75|10674.75|0
1653041770000|2022-05-20 10:16:10|10673.66|10673.66|10673.66|10673.66|10673.66|10673.66|10673.66|10673.66|0
1653041780000|2022-05-20 10:16:20|10673.11|10673.11|10673.11|10673.11|10673.11|10673.11|10673.11|10673.11|0
1653041800000|2022-05-20 10:16:40|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|0
1653041850000|2022-05-20 10:17:30|10662.81|10662.81|10662.81|10662.81|10662.81|10662.81|10662.81|10662.81|0
1653041880000|2022-05-20 10:18:00|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|10672.47|0
1653041940000|2022-05-20 10:19:00|10662.81|10662.81|10662.81|10662.81|10662.81|10662.81|10662.81|10662.81|0
1653042020000|2022-05-20 10:20:20|10660.25|10660.25|10660.25|10660.25|10660.25|10660.25|10660.25|10660.25|0
1653042110000|2022-05-20 10:21:50|10662.13|10662.13|10662.13|10662.13|10662.13|10662.13|10662.13|10662.13|0
1653042120000|2022-05-20 10:22:00|10662.51|10662.51|10662.51|10662.51|10662.51|10662.51|10662.51|10662.51|0
1653042360000|2022-05-20 10:26:00|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|0
1653042450000|2022-05-20 10:27:30|10665.83|10665.83|10665.83|10665.83|10665.83|10665.83|10665.83|10665.83|0
1653042460000|2022-05-20 10:27:40|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|10666.48|0
1653042530000|2022-05-20 10:28:50|10664.55|10664.55|10664.55|10664.55|10664.55|10664.55|10664.55|10664.55|0
1653042540000|2022-05-20 10:29:00|10669.04|10669.04|10667.76|10667.76|10669.04|10669.04|10667.76|10667.76|0
1653042550000|2022-05-20 10:29:10|10666.66|10666.66|10665.64|10665.64|10666.66|10666.66|10665.64|10665.64|0
1653042590000|2022-05-20 10:29:50|10664.36|10664.36|10664.36|10664.36|10664.36|10664.36|10664.36|10664.36|0
1653042630000|2022-05-20 10:30:30|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|10664.74|0
1653042640000|2022-05-20 10:30:40|10663.23|10663.23|10663.23|10663.23|10663.23|10663.23|10663.23|10663.23|0
1653042730000|2022-05-20 10:32:10|10656.8|10656.8|10656.8|10656.8|10656.8|10656.8|10656.8|10656.8|0
1653042770000|2022-05-20 10:32:50|10653.58|10653.58|10653.58|10653.58|10653.58|10653.58|10653.58|10653.58|0
1653042780000|2022-05-20 10:33:00|10650.36|10650.36|10650.36|10650.36|10650.36|10650.36|10650.36|10650.36|0
1653042810000|2022-05-20 10:33:30|10649.99|10649.99|10651.87|10651.87|10651.87|10651.87|10649.99|10649.99|0
1653042820000|2022-05-20 10:33:40|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|0
1653042830000|2022-05-20 10:33:50|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|10650.7|0
1653042840000|2022-05-20 10:34:00|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|10652.62|0
1653042860000|2022-05-20 10:34:20|10651.34|10651.34|10651.34|10651.34|10651.34|10651.34|10651.34|10651.34|0
1653042880000|2022-05-20 10:34:40|10652.09|10652.09|10652.84|10652.84|10652.84|10652.84|10652.09|10652.09|0
1653042910000|2022-05-20 10:35:10|10654.72|10654.72|10646.16|10646.16|10654.72|10654.72|10646.16|10646.16|0
1653043010000|2022-05-20 10:36:50|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|0
1653043090000|2022-05-20 10:38:10|10640.28|10640.28|10641.37|10641.37|10641.37|10641.37|10640.28|10640.28|0
1653043180000|2022-05-20 10:39:40|10636.24|10636.24|10632.39|10632.39|10636.24|10636.24|10632.39|10632.39|0
1653043200000|2022-05-20 10:40:00|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|10629.17|0
1653043250000|2022-05-20 10:40:50|10630.27|10630.27|10630.27|10630.27|10630.27|10630.27|10630.27|10630.27|0
1653043310000|2022-05-20 10:41:50|10631.55|10631.55|10641.2|10641.2|10641.2|10641.2|10631.55|10631.55|0
1653043320000|2022-05-20 10:42:00|10637.35|10637.35|10637.35|10637.35|10637.35|10637.35|10637.35|10637.35|0
1653043490000|2022-05-20 10:44:50|10638.86|10638.86|10637.59|10637.59|10638.86|10638.86|10637.21|10637.21|0
1653043630000|2022-05-20 10:47:10|10638.87|10638.87|10627.96|10627.96|10638.87|10638.87|10627.96|10627.96|0
1653043680000|2022-05-20 10:48:00|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|0
1653043720000|2022-05-20 10:48:40|10636.11|10636.11|10642.26|10642.26|10643.39|10643.39|10636.11|10636.11|0
1653043730000|2022-05-20 10:48:50|10641.51|10641.51|10640.38|10640.38|10641.51|10641.51|10640.38|10640.38|0
1653043740000|2022-05-20 10:49:00|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|10641.51|0
1653043760000|2022-05-20 10:49:20|10636.37|10636.37|10636.37|10636.37|10636.37|10636.37|10636.37|10636.37|0
1653044210000|2022-05-20 10:56:50|10635.73|10635.73|10635.73|10635.73|10635.73|10635.73|10635.73|10635.73|0
1653044250000|2022-05-20 10:57:30|10634.23|10634.23|10634.23|10634.23|10634.23|10634.23|10634.23|10634.23|0
1653044360000|2022-05-20 10:59:20|10634.77|10634.77|10635.32|10635.32|10635.32|10635.32|10634.77|10634.77|0
1653044410000|2022-05-20 11:00:10|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|0
1653044440000|2022-05-20 11:00:40|10637|10637|10637|10637|10637|10637|10637|10637|0
1653044520000|2022-05-20 11:02:00|10637.38|10637.38|10637.38|10637.38|10637.38|10637.38|10637.38|10637.38|0
1653044640000|2022-05-20 11:04:00|10637.75|10637.75|10638.51|10638.51|10638.51|10638.51|10637.75|10637.75|0
1653044650000|2022-05-20 11:04:10|10637.75|10637.75|10637.75|10637.75|10637.75|10637.75|10637.75|10637.75|0
1653044790000|2022-05-20 11:06:30|10651.23|10651.23|10651.87|10651.87|10651.87|10651.87|10644.17|10644.17|0
1653044830000|2022-05-20 11:07:10|10651.12|10651.12|10649.99|10649.99|10651.12|10651.12|10649.99|10649.99|0
1653044840000|2022-05-20 11:07:20|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|10637.12|0
1653044880000|2022-05-20 11:08:00|10639.69|10639.69|10639.69|10639.69|10639.69|10639.69|10639.69|10639.69|0
1653044900000|2022-05-20 11:08:20|10640.33|10640.33|10640.33|10640.33|10640.33|10640.33|10640.33|10640.33|0
1653044910000|2022-05-20 11:08:30|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|0
1653044960000|2022-05-20 11:09:20|10642.35|10642.35|10641.25|10641.25|10642.35|10642.35|10641.25|10641.25|0
1653045040000|2022-05-20 11:10:40|10636.76|10636.76|10636.76|10636.76|10636.76|10636.76|10636.76|10636.76|0
1653045080000|2022-05-20 11:11:20|10637.31|10637.31|10637.31|10637.31|10637.31|10637.31|10637.31|10637.31|0
1653045120000|2022-05-20 11:12:00|10638.44|10638.44|10638.44|10638.44|10638.44|10638.44|10638.44|10638.44|0
1653045130000|2022-05-20 11:12:10|10640.36|10640.36|10640.36|10640.36|10640.36|10640.36|10640.36|10640.36|0
1653045150000|2022-05-20 11:12:30|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|10636.51|0
1653045210000|2022-05-20 11:13:30|10633.94|10633.94|10633.94|10633.94|10633.94|10633.94|10633.94|10633.94|0
1653045220000|2022-05-20 11:13:40|10631.69|10631.69|10631.69|10631.69|10631.69|10631.69|10631.69|10631.69|0
1653045280000|2022-05-20 11:14:40|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|0
1653045300000|2022-05-20 11:15:00|10633.88|10633.88|10634.98|10634.98|10634.98|10634.98|10633.88|10633.88|0
1653045320000|2022-05-20 11:15:20|10637.54|10637.54|10637.54|10637.54|10637.54|10637.54|10637.54|10637.54|0
1653045370000|2022-05-20 11:16:10|10639.19|10639.19|10638.09|10638.09|10639.19|10639.19|10638.09|10638.09|0
1653045390000|2022-05-20 11:16:30|10638.64|10638.64|10639.19|10639.19|10639.19|10639.19|10638.64|10638.64|0
1653045410000|2022-05-20 11:16:50|10638.64|10638.64|10639.19|10639.19|10639.19|10639.19|10638.64|10638.64|0
1653045590000|2022-05-20 11:19:50|10638.64|10638.64|10645.06|10645.06|10645.06|10645.06|10638.64|10638.64|0
1653045610000|2022-05-20 11:20:10|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|0
1653045620000|2022-05-20 11:20:20|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|0
1653045650000|2022-05-20 11:20:50|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|0
1653045710000|2022-05-20 11:21:50|10643.68|10643.68|10643.68|10643.68|10643.68|10643.68|10643.68|10643.68|0
1653045780000|2022-05-20 11:23:00|10640.46|10640.46|10624.38|10624.38|10640.46|10640.46|10624.38|10624.38|0
1653045830000|2022-05-20 11:23:50|10623.83|10623.83|10623.83|10623.83|10623.83|10623.83|10623.83|10623.83|0
1653045930000|2022-05-20 11:25:30|10627.04|10627.04|10627.04|10627.04|10627.04|10627.04|10627.04|10627.04|0
1653045950000|2022-05-20 11:25:50|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|10620.6|0
1653046030000|2022-05-20 11:27:10|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|10618.04|0
1653046060000|2022-05-20 11:27:40|10613.55|10613.55|10612.42|10612.42|10613.55|10613.55|10612.42|10612.42|0
1653046080000|2022-05-20 11:28:00|10615.05|10615.05|10612.04|10612.04|10615.05|10615.05|10612.04|10612.04|0
1653046170000|2022-05-20 11:29:30|10622.31|10622.31|10622.31|10622.31|10622.31|10622.31|10622.31|10622.31|0
1653046180000|2022-05-20 11:29:40|10621.02|10621.02|10621.57|10621.57|10621.57|10621.57|10621.02|10621.02|0
1653046260000|2022-05-20 11:31:00|10619.65|10619.65|10619.65|10619.65|10619.65|10619.65|10619.65|10619.65|0
1653046350000|2022-05-20 11:32:30|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|10622.66|0
1653046380000|2022-05-20 11:33:00|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|10622.11|0
1653046410000|2022-05-20 11:33:30|10624.03|10624.03|10623.39|10623.39|10624.03|10624.03|10623.39|10623.39|0
1653046420000|2022-05-20 11:33:40|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|0
1653046440000|2022-05-20 11:34:00|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|10621.36|0
1653046460000|2022-05-20 11:34:20|10622.49|10622.49|10622.49|10622.49|10622.49|10622.49|10622.49|10622.49|0
1653046500000|2022-05-20 11:35:00|10623.03|10623.03|10623.03|10623.03|10623.03|10623.03|10623.03|10623.03|0
1653046650000|2022-05-20 11:37:30|10622.49|10622.49|10619.74|10619.74|10622.49|10622.49|10619.74|10619.74|0
1653046680000|2022-05-20 11:38:00|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|10616.53|0
1653046770000|2022-05-20 11:39:30|10618.03|10618.03|10618.03|10618.03|10618.03|10618.03|10618.03|10618.03|0
1653046920000|2022-05-20 11:42:00|10619.16|10619.16|10620.44|10620.44|10620.44|10620.44|10619.16|10619.16|0
1653047100000|2022-05-20 11:45:00|10619.31|10619.31|10619.69|10619.69|10619.69|10619.69|10619.31|10619.31|0
1653047110000|2022-05-20 11:45:10|10618.94|10618.94|10617.43|10617.43|10618.94|10618.94|10617.43|10617.43|0
1653047230000|2022-05-20 11:47:10|10614.22|10614.22|10614.22|10614.22|10614.22|10614.22|10614.22|10614.22|0
1653047340000|2022-05-20 11:49:00|10616.42|10616.42|10616.42|10616.42|10616.42|10616.42|10616.42|10616.42|0
1653047360000|2022-05-20 11:49:20|10615.32|10615.32|10615.32|10615.32|10615.32|10615.32|10615.32|10615.32|0
1653047420000|2022-05-20 11:50:20|10613.4|10613.4|10613.4|10613.4|10613.4|10613.4|10613.4|10613.4|0
1653047450000|2022-05-20 11:50:50|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|10611.52|0
1653047460000|2022-05-20 11:51:00|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|10613.02|0
1653047660000|2022-05-20 11:54:20|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|0
1653047810000|2022-05-20 11:56:50|10605.32|10605.32|10604.02|10604.02|10605.32|10605.32|10604.02|10604.02|0
1653047820000|2022-05-20 11:57:00|10602.74|10602.74|10604.02|10604.02|10604.02|10604.02|10602.74|10602.74|0
1653047830000|2022-05-20 11:57:10|10600.8|10600.8|10600.8|10600.8|10600.8|10600.8|10600.8|10600.8|0
1653047860000|2022-05-20 11:57:40|10605.94|10605.94|10605.94|10605.94|10605.94|10605.94|10605.94|10605.94|0
1653047880000|2022-05-20 11:58:00|10602.72|10602.72|10602.72|10602.72|10602.72|10602.72|10602.72|10602.72|0
1653047890000|2022-05-20 11:58:10|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|0
1653047990000|2022-05-20 11:59:50|10600.14|10600.14|10600.14|10600.14|10600.14|10600.14|10600.14|10600.14|0
1653048040000|2022-05-20 12:00:40|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|10606.58|0
1653048090000|2022-05-20 12:01:30|10613.01|10613.01|10613.01|10613.01|10613.01|10613.01|10613.01|10613.01|0
1653048290000|2022-05-20 12:04:50|10613.56|10613.56|10613.56|10613.56|10613.56|10613.56|10613.56|10613.56|0
1653048390000|2022-05-20 12:06:30|10613.18|10613.18|10613.18|10613.18|10613.18|10613.18|10613.18|10613.18|0
1653048510000|2022-05-20 12:08:30|10606.75|10606.75|10606.75|10606.75|10606.75|10606.75|10606.75|10606.75|0
1653048570000|2022-05-20 12:09:30|10606.37|10606.37|10605.09|10605.09|10606.37|10606.37|10605.09|10605.09|0
1653048580000|2022-05-20 12:09:40|10606.6|10606.6|10606.6|10606.6|10606.6|10606.6|10606.6|10606.6|0
1653048640000|2022-05-20 12:10:40|10609.81|10609.81|10609.81|10609.81|10609.81|10609.81|10609.81|10609.81|0
1653048890000|2022-05-20 12:14:50|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|10611.1|0
1653049150000|2022-05-20 12:19:10|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|10614.3|0
1653049160000|2022-05-20 12:19:20|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|0
1653049220000|2022-05-20 12:20:20|10618.15|10618.15|10619.44|10619.44|10619.44|10619.44|10618.15|10618.15|0
1653049260000|2022-05-20 12:21:00|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|10616.23|0
1653049280000|2022-05-20 12:21:20|10620.72|10620.72|10620.72|10620.72|10620.72|10620.72|10620.72|10620.72|0
1653049290000|2022-05-20 12:21:30|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|10619.44|0
1653049330000|2022-05-20 12:22:10|10620.94|10620.94|10620.94|10620.94|10620.94|10620.94|10620.94|10620.94|0
1653049340000|2022-05-20 12:22:20|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|10622.45|0
1653049350000|2022-05-20 12:22:30|10622.82|10622.82|10622.82|10622.82|10622.82|10622.82|10622.82|10622.82|0
1653049370000|2022-05-20 12:22:50|10624.33|10624.33|10624.33|10624.33|10624.33|10624.33|10624.33|10624.33|0
1653049380000|2022-05-20 12:23:00|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|0
1653049520000|2022-05-20 12:25:20|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|10625.05|0
1653049580000|2022-05-20 12:26:20|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|10624.41|0
1653049610000|2022-05-20 12:26:50|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|0
1653049650000|2022-05-20 12:27:30|10624.56|10624.56|10624.56|10624.56|10624.56|10624.56|10624.56|10624.56|0
1653049700000|2022-05-20 12:28:20|10627.78|10627.78|10629.66|10629.66|10629.66|10629.66|10627.78|10627.78|0
1653049800000|2022-05-20 12:30:00|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|10630.3|0
1653049820000|2022-05-20 12:30:20|10628.38|10628.38|10628.38|10628.38|10628.38|10628.38|10628.38|10628.38|0
1653049980000|2022-05-20 12:33:00|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|10627.09|0
1653050040000|2022-05-20 12:34:00|10627.64|10627.64|10627.64|10627.64|10627.64|10627.64|10627.64|10627.64|0
1653050060000|2022-05-20 12:34:20|10624.43|10624.43|10624.43|10624.43|10624.43|10624.43|10624.43|10624.43|0
1653050110000|2022-05-20 12:35:10|10626.31|10626.31|10626.31|10626.31|10626.31|10626.31|10626.31|10626.31|0
1653050220000|2022-05-20 12:37:00|10627.81|10627.81|10627.81|10627.81|10627.81|10627.81|10627.81|10627.81|0
1653050320000|2022-05-20 12:38:40|10627.26|10627.26|10627.26|10627.26|10627.26|10627.26|10627.26|10627.26|0
1653050340000|2022-05-20 12:39:00|10625.38|10625.38|10625.01|10625.01|10625.38|10625.38|10625.01|10625.01|0
1653050350000|2022-05-20 12:39:10|10621.79|10621.79|10621.41|10621.41|10621.79|10621.79|10621.41|10621.41|0
1653050360000|2022-05-20 12:39:20|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|0
1653050420000|2022-05-20 12:40:20|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|10621.41|0
1653050710000|2022-05-20 12:45:10|10622.54|10622.54|10622.54|10622.54|10622.54|10622.54|10622.54|10622.54|0
1653050720000|2022-05-20 12:45:20|10624.47|10624.47|10624.47|10624.47|10624.47|10624.47|10624.47|10624.47|0
1653050870000|2022-05-20 12:47:50|10623.34|10623.34|10622.96|10622.96|10623.34|10623.34|10622.96|10622.96|0
1653050880000|2022-05-20 12:48:00|10621.04|10621.04|10621.04|10621.04|10621.04|10621.04|10621.04|10621.04|0
1653050890000|2022-05-20 12:48:10|10616.55|10616.55|10616.55|10616.55|10616.55|10616.55|10616.55|10616.55|0
1653050910000|2022-05-20 12:48:30|10616|10616|10616|10616|10616|10616|10616|10616|0
1653050920000|2022-05-20 12:48:40|10612.79|10612.79|10612.79|10612.79|10612.79|10612.79|10612.79|10612.79|0
1653050960000|2022-05-20 12:49:20|10610.22|10610.22|10610.22|10610.22|10610.22|10610.22|10610.22|10610.22|0
1653051000000|2022-05-20 12:50:00|10610.77|10610.77|10610.77|10610.77|10610.77|10610.77|10610.77|10610.77|0
1653051090000|2022-05-20 12:51:30|10605.64|10605.64|10605.64|10605.64|10605.64|10605.64|10605.64|10605.64|0
1653051160000|2022-05-20 12:52:40|10606.92|10606.92|10606.92|10606.92|10606.92|10606.92|10606.92|10606.92|0
1653051200000|2022-05-20 12:53:20|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|10603.71|0
1653051270000|2022-05-20 12:54:30|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|10601.14|0
1653051290000|2022-05-20 12:54:50|10600.6|10600.6|10598.4|10598.4|10600.6|10600.6|10598.4|10598.4|0
1653051350000|2022-05-20 12:55:50|10600.05|10600.05|10600.05|10600.05|10600.05|10600.05|10600.05|10600.05|0
1653051380000|2022-05-20 12:56:20|10595.56|10595.56|10595.56|10595.56|10595.56|10595.56|10595.56|10595.56|0
1653051470000|2022-05-20 12:57:50|10594.43|10594.43|10592.92|10592.92|10594.43|10594.43|10592.92|10592.92|0
1653051480000|2022-05-20 12:58:00|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|0
1653051500000|2022-05-20 12:58:20|10591.42|10591.42|10593.67|10593.67|10593.67|10593.67|10591.42|10591.42|0
1653051540000|2022-05-20 12:59:00|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|10590.47|0
1653051600000|2022-05-20 13:00:00|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|10588.96|0
1653051610000|2022-05-20 13:00:10|10588.58|10588.58|10588.58|10588.58|10588.58|10588.58|10588.58|10588.58|0
1653051720000|2022-05-20 13:02:00|10587.08|10587.08|10587.08|10587.08|10587.08|10587.08|10587.08|10587.08|0
1653051740000|2022-05-20 13:02:20|10585.95|10585.95|10587.08|10587.08|10587.08|10587.08|10585.95|10585.95|0
1653051800000|2022-05-20 13:03:20|10584.45|10584.45|10584.45|10584.45|10584.45|10584.45|10584.45|10584.45|0
1653051820000|2022-05-20 13:03:40|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|0
1653051840000|2022-05-20 13:04:00|10586.75|10586.75|10592.52|10592.52|10592.52|10592.52|10586.75|10586.75|0
1653051950000|2022-05-20 13:05:50|10593.07|10593.07|10593.07|10593.07|10593.07|10593.07|10593.07|10593.07|0
1653051960000|2022-05-20 13:06:00|10595|10595|10595|10595|10595|10595|10595|10595|0
1653051980000|2022-05-20 13:06:20|10592.43|10592.43|10592.43|10592.43|10592.43|10592.43|10592.43|10592.43|0
1653052000000|2022-05-20 13:06:40|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|10591.79|0
1653052100000|2022-05-20 13:08:20|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|10588.57|0
1653052110000|2022-05-20 13:08:30|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|0
1653052120000|2022-05-20 13:08:40|10581.38|10581.38|10581.01|10581.01|10581.38|10581.38|10581.01|10581.01|0
1653052130000|2022-05-20 13:08:50|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|0
1653052180000|2022-05-20 13:09:40|10580.63|10580.63|10580.63|10580.63|10580.63|10580.63|10580.63|10580.63|0
1653052370000|2022-05-20 13:12:50|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|10582.14|0
1653052400000|2022-05-20 13:13:20|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|10582.78|0
1653052500000|2022-05-20 13:15:00|10583.91|10583.91|10583.91|10583.91|10583.91|10583.91|10583.91|10583.91|0
1653052560000|2022-05-20 13:16:00|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|10584.66|0
1653052630000|2022-05-20 13:17:10|10594.31|10594.31|10594.31|10594.31|10594.31|10594.31|10594.31|10594.31|0
1653052640000|2022-05-20 13:17:20|10601.37|10601.37|10598.8|10598.8|10601.37|10601.37|10598.8|10598.8|0
1653052660000|2022-05-20 13:17:40|10592.37|10592.37|10592.37|10592.37|10592.37|10592.37|10592.37|10592.37|0
1653052750000|2022-05-20 13:19:10|10589.16|10589.16|10589.16|10589.16|10589.16|10589.16|10589.16|10589.16|0
1653052760000|2022-05-20 13:19:20|10592.55|10592.55|10592.55|10592.55|10592.55|10592.55|10592.55|10592.55|0
1653052840000|2022-05-20 13:20:40|10598.98|10598.98|10593.3|10593.3|10598.98|10598.98|10592.55|10592.55|0
1653052870000|2022-05-20 13:21:10|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|10597.15|0
1653052920000|2022-05-20 13:22:00|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|10597.79|0
1653052960000|2022-05-20 13:22:40|10591.36|10591.36|10588.14|10588.14|10591.36|10591.36|10588.14|10588.14|0
1653052980000|2022-05-20 13:23:00|10587.39|10587.39|10587.39|10587.39|10587.39|10587.39|10587.39|10587.39|0
1653053090000|2022-05-20 13:24:50|10593.82|10593.82|10593.82|10593.82|10593.82|10593.82|10593.82|10593.82|0
1653053280000|2022-05-20 13:28:00|10595.33|10595.33|10596.45|10596.45|10596.45|10596.45|10595.33|10595.33|0
1653053320000|2022-05-20 13:28:40|10597|10597|10597|10597|10597|10597|10597|10597|0
1653053330000|2022-05-20 13:28:50|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|0
1653053340000|2022-05-20 13:29:00|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|10596.91|0
1653053360000|2022-05-20 13:29:20|10596.16|10596.16|10596.16|10596.16|10596.16|10596.16|10596.16|10596.16|0
1653053370000|2022-05-20 13:29:30|10594.65|10594.65|10594.28|10594.28|10594.65|10594.65|10594.28|10594.28|0
1653053380000|2022-05-20 13:29:40|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|0
1653053400000|2022-05-20 13:30:00|10585.27|10585.27|10590.37|10590.37|10590.37|10590.37|10585.27|10585.27|0
1653053420000|2022-05-20 13:30:20|10591.66|10591.66|10588.45|10588.45|10591.66|10591.66|10588.45|10588.45|0
1653053450000|2022-05-20 13:30:50|10587.35|10587.35|10584.61|10584.61|10587.35|10587.35|10584.61|10584.61|0
1653053470000|2022-05-20 13:31:10|10584.23|10584.23|10582.73|10582.73|10584.23|10584.23|10582.73|10582.73|0
1653053510000|2022-05-20 13:31:50|10579.51|10579.51|10579.68|10579.68|10579.68|10579.68|10579.13|10579.13|0
1653053520000|2022-05-20 13:32:00|10580.44|10580.44|10580.44|10580.44|10580.44|10580.44|10580.44|10580.44|0
1653053530000|2022-05-20 13:32:10|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|10580.81|0
1653053570000|2022-05-20 13:32:50|10574.38|10574.38|10574.38|10574.38|10574.38|10574.38|10574.38|10574.38|0
1653053580000|2022-05-20 13:33:00|10574|10574|10574|10574|10574|10574|10574|10574|0
1653053610000|2022-05-20 13:33:30|10573.45|10573.45|10566.67|10566.67|10573.45|10573.45|10566.67|10566.67|0
1653053640000|2022-05-20 13:34:00|10565.54|10565.54|10556.54|10556.54|10565.54|10565.54|10556.54|10556.54|0
1653053660000|2022-05-20 13:34:20|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|0
1653053700000|2022-05-20 13:35:00|10554.24|10554.24|10540.09|10540.09|10554.24|10554.24|10540.09|10540.09|0
1653053720000|2022-05-20 13:35:20|10536.87|10536.87|10536.87|10536.87|10536.87|10536.87|10536.87|10536.87|0
1653053760000|2022-05-20 13:36:00|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|10546.53|0
1653053770000|2022-05-20 13:36:10|10549.74|10549.74|10549.74|10549.74|10549.74|10549.74|10549.74|10549.74|0
1653053780000|2022-05-20 13:36:20|10552.96|10552.96|10552.96|10552.96|10552.96|10552.96|10552.96|10552.96|0
1653053790000|2022-05-20 13:36:30|10556.18|10556.18|10559.39|10559.39|10559.39|10559.39|10556.18|10556.18|0
1653053800000|2022-05-20 13:36:40|10561.27|10561.27|10561.27|10561.27|10561.27|10561.27|10561.27|10561.27|0
1653053820000|2022-05-20 13:37:00|10561.65|10561.65|10561.65|10561.65|10561.65|10561.65|10561.65|10561.65|0
1653053840000|2022-05-20 13:37:20|10564.87|10564.87|10568.09|10568.09|10568.09|10568.09|10564.87|10564.87|0
1653053860000|2022-05-20 13:37:40|10574.52|10574.52|10577.74|10577.74|10577.74|10577.74|10574.52|10574.52|0
1653053890000|2022-05-20 13:38:10|10571.3|10571.3|10571.3|10571.3|10571.3|10571.3|10571.3|10571.3|0
1653053900000|2022-05-20 13:38:20|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|10571.68|0
1653053930000|2022-05-20 13:38:50|10578.11|10578.11|10578.11|10578.11|10578.11|10578.11|10578.11|10578.11|0
1653054030000|2022-05-20 13:40:30|10568.46|10568.46|10555.59|10555.59|10568.46|10568.46|10555.59|10555.59|0
1653054050000|2022-05-20 13:40:50|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|10556.69|0
1653054090000|2022-05-20 13:41:30|10559.26|10559.26|10559.26|10559.26|10559.26|10559.26|10559.26|10559.26|0
1653054110000|2022-05-20 13:41:50|10558.88|10558.88|10558.5|10558.5|10558.88|10558.88|10558.5|10558.5|0
1653054150000|2022-05-20 13:42:30|10555.94|10555.94|10555.94|10555.94|10555.94|10555.94|10555.94|10555.94|0
1653054190000|2022-05-20 13:43:10|10575.24|10575.24|10575.24|10575.24|10575.24|10575.24|10575.24|10575.24|0
1653054230000|2022-05-20 13:43:50|10574.86|10574.86|10574.86|10574.86|10574.86|10574.86|10574.86|10574.86|0
1653054270000|2022-05-20 13:44:30|10574.11|10574.11|10574.11|10574.11|10574.11|10574.11|10574.11|10574.11|0
1653054310000|2022-05-20 13:45:10|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|10576.04|0
1653054360000|2022-05-20 13:46:00|10578.6|10578.6|10577.05|10577.05|10579.24|10579.24|10577.05|10577.05|0
1653054420000|2022-05-20 13:47:00|10574.79|10574.79|10576.08|10576.08|10576.08|10576.08|10574.79|10574.79|0
1653054440000|2022-05-20 13:47:20|10575.7|10575.7|10561.33|10561.33|10575.7|10575.7|10561.33|10561.33|0
1653054480000|2022-05-20 13:48:00|10558.11|10558.11|10558.11|10558.11|10558.11|10558.11|10558.11|10558.11|0
1653054490000|2022-05-20 13:48:10|10555.81|10555.81|10555.17|10555.17|10555.81|10555.81|10555.17|10555.17|0
1653054600000|2022-05-20 13:50:00|10554.07|10554.07|10553.69|10553.69|10554.07|10554.07|10553.69|10553.69|0
1653054630000|2022-05-20 13:50:30|10563.34|10563.34|10563.34|10563.34|10563.34|10563.34|10563.34|10563.34|0
1653054670000|2022-05-20 13:51:10|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|10565.27|0
1653054720000|2022-05-20 13:52:00|10564.89|10564.89|10564.89|10564.89|10564.89|10564.89|10564.89|10564.89|0
1653054740000|2022-05-20 13:52:20|10568.1|10568.1|10568.1|10568.1|10568.1|10568.1|10568.1|10568.1|0
1653054750000|2022-05-20 13:52:30|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|0
1653054800000|2022-05-20 13:53:20|10566.33|10566.33|10566.33|10566.33|10566.33|10566.33|10566.33|10566.33|0
1653054830000|2022-05-20 13:53:50|10563.11|10563.11|10562.74|10562.74|10563.11|10563.11|10562.74|10562.74|0
1653054840000|2022-05-20 13:54:00|10561.61|10561.61|10559.73|10559.73|10561.61|10561.61|10559.73|10559.73|0
1653054850000|2022-05-20 13:54:10|10558.44|10558.44|10560.37|10560.37|10560.37|10560.37|10558.44|10558.44|0
1653054900000|2022-05-20 13:55:00|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|0
1653054920000|2022-05-20 13:55:20|10557.15|10557.15|10555.87|10555.87|10557.15|10557.15|10555.87|10555.87|0
1653054950000|2022-05-20 13:55:50|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|0
1653054980000|2022-05-20 13:56:20|10554.16|10554.16|10554.16|10554.16|10554.16|10554.16|10554.16|10554.16|0
1653055020000|2022-05-20 13:57:00|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|0
1653055050000|2022-05-20 13:57:30|10556.18|10556.18|10562.61|10562.61|10562.61|10562.61|10556.18|10556.18|0
1653055100000|2022-05-20 13:58:20|10561.86|10561.86|10561.48|10561.48|10561.86|10561.86|10561.48|10561.48|0
1653055110000|2022-05-20 13:58:30|10559.29|10559.29|10559.29|10559.29|10559.29|10559.29|10559.29|10559.29|0
1653055130000|2022-05-20 13:58:50|10558.92|10558.92|10558.92|10558.92|10558.92|10558.92|10558.92|10558.92|0
1653055140000|2022-05-20 13:59:00|10558.28|10558.28|10558.28|10558.28|10558.28|10558.28|10558.28|10558.28|0
1653055150000|2022-05-20 13:59:10|10556.77|10556.77|10556.77|10556.77|10556.77|10556.77|10556.77|10556.77|0
1653055160000|2022-05-20 13:59:20|10555.49|10555.49|10552.28|10552.28|10555.49|10555.49|10552.28|10552.28|0
1653055180000|2022-05-20 13:59:40|10554.2|10554.2|10554.2|10554.2|10554.2|10554.2|10554.2|10554.2|0
1653055230000|2022-05-20 14:00:30|10550.99|10550.99|10550.99|10550.99|10550.99|10550.99|10550.99|10550.99|0
1653055240000|2022-05-20 14:00:40|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|10549.06|0
1653055260000|2022-05-20 14:01:00|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|10549.44|0
1653055280000|2022-05-20 14:01:20|10555.87|10555.87|10555.87|10555.87|10555.87|10555.87|10555.87|10555.87|0
1653055290000|2022-05-20 14:01:30|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|10556.62|0
1653055320000|2022-05-20 14:02:00|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|10546.97|0
1653055340000|2022-05-20 14:02:20|10553.41|10553.41|10553.41|10553.41|10553.41|10553.41|10553.41|10553.41|0
1653055390000|2022-05-20 14:03:10|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|10551.48|0
1653055440000|2022-05-20 14:04:00|10550.73|10550.73|10549.22|10549.22|10550.73|10550.73|10549.22|10549.22|0
1653055480000|2022-05-20 14:04:40|10547.94|10547.94|10551.16|10551.16|10551.16|10551.16|10546.66|10546.66|0
1653055540000|2022-05-20 14:05:40|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|0
1653055560000|2022-05-20 14:06:00|10542.16|10542.16|10542.16|10542.16|10542.16|10542.16|10542.16|10542.16|0
1653055570000|2022-05-20 14:06:10|10539.52|10539.52|10537.27|10537.27|10539.52|10539.52|10537.27|10537.27|0
1653055580000|2022-05-20 14:06:20|10534.05|10534.05|10534.05|10534.05|10534.05|10534.05|10534.05|10534.05|0
1653055590000|2022-05-20 14:06:30|10533.5|10533.5|10533.5|10533.5|10533.5|10533.5|10533.5|10533.5|0
1653055630000|2022-05-20 14:07:10|10528.65|10528.65|10528.1|10528.1|10528.65|10528.65|10528.1|10528.1|0
1653055650000|2022-05-20 14:07:30|10527.34|10527.34|10527.34|10527.34|10527.34|10527.34|10527.34|10527.34|0
1653055660000|2022-05-20 14:07:40|10523.96|10523.96|10527.34|10527.34|10527.34|10527.34|10523.96|10523.96|0
1653055680000|2022-05-20 14:08:00|10523.49|10523.49|10523.49|10523.49|10523.49|10523.49|10523.49|10523.49|0
1653055690000|2022-05-20 14:08:10|10524.62|10524.62|10527.84|10527.84|10531.06|10531.06|10524.62|10524.62|0
1653055770000|2022-05-20 14:09:30|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|0
1653055800000|2022-05-20 14:10:00|10522.16|10522.16|10522.54|10522.54|10522.54|10522.54|10522.16|10522.16|0
1653055810000|2022-05-20 14:10:10|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|10521.41|0
1653055850000|2022-05-20 14:10:50|10518.84|10518.84|10518.84|10518.84|10518.84|10518.84|10518.84|10518.84|0
1653055870000|2022-05-20 14:11:10|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|10522.06|0
1653055890000|2022-05-20 14:11:30|10523.19|10523.19|10523.19|10523.19|10523.19|10523.19|10523.19|10523.19|0
1653055950000|2022-05-20 14:12:30|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|0
1653055960000|2022-05-20 14:12:40|10528.32|10528.32|10527.58|10527.58|10528.32|10528.32|10527.04|10527.04|0
1653055970000|2022-05-20 14:12:50|10530.8|10530.8|10530.8|10530.8|10530.8|10530.8|10530.8|10530.8|0
1653055990000|2022-05-20 14:13:10|10526.95|10526.95|10532.08|10532.08|10535.29|10535.29|10526.95|10526.95|0
1653056000000|2022-05-20 14:13:20|10535.29|10535.29|10535.67|10535.67|10535.67|10535.67|10535.29|10535.29|0
1653056020000|2022-05-20 14:13:40|10538.89|10538.89|10538.89|10538.89|10538.89|10538.89|10538.89|10538.89|0
1653056030000|2022-05-20 14:13:50|10539.44|10539.44|10541.27|10541.27|10541.27|10541.27|10539.44|10539.44|0
1653056070000|2022-05-20 14:14:30|10538.06|10538.06|10535|10535|10538.06|10538.06|10535|10535|0
1653056100000|2022-05-20 14:15:00|10538.22|10538.22|10538.22|10538.22|10538.22|10538.22|10538.22|10538.22|0
1653056130000|2022-05-20 14:15:30|10535|10535|10535|10535|10535|10535|10535|10535|0
1653056150000|2022-05-20 14:15:50|10535.55|10535.55|10536.1|10536.1|10536.1|10536.1|10535.55|10535.55|0
1653056260000|2022-05-20 14:17:40|10537.23|10537.23|10537.23|10537.23|10537.23|10537.23|10537.23|10537.23|0
1653056270000|2022-05-20 14:17:50|10537.98|10537.98|10537.98|10537.98|10537.98|10537.98|10537.98|10537.98|0
1653056280000|2022-05-20 14:18:00|10543.12|10543.12|10541.19|10541.19|10543.12|10543.12|10541.19|10541.19|0
1653056290000|2022-05-20 14:18:10|10541.74|10541.74|10541.74|10541.74|10541.74|10541.74|10541.74|10541.74|0
1653056330000|2022-05-20 14:18:50|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|0
1653056340000|2022-05-20 14:19:00|10545.81|10545.81|10545.81|10545.81|10545.81|10545.81|10545.81|10545.81|0
1653056430000|2022-05-20 14:20:30|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|10545.44|0
1653056460000|2022-05-20 14:21:00|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|0
1653056470000|2022-05-20 14:21:10|10548.65|10548.65|10548.65|10548.65|10548.65|10548.65|10548.65|10548.65|0
1653056540000|2022-05-20 14:22:20|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|0
1653056630000|2022-05-20 14:23:50|10541.47|10541.47|10540.71|10540.71|10541.47|10541.47|10539.96|10539.96|0
1653056640000|2022-05-20 14:24:00|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|10541.36|0
1653056690000|2022-05-20 14:24:50|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|10541.9|0
1653056700000|2022-05-20 14:25:00|10542.45|10542.45|10542.45|10542.45|10542.45|10542.45|10542.45|10542.45|0
1653056720000|2022-05-20 14:25:20|10548.89|10548.89|10548.89|10548.89|10548.89|10548.89|10548.89|10548.89|0
1653056740000|2022-05-20 14:25:40|10549.53|10549.53|10542.47|10542.47|10549.53|10549.53|10542.47|10542.47|0
1653056750000|2022-05-20 14:25:50|10541.19|10541.19|10541.19|10541.19|10541.19|10541.19|10541.19|10541.19|0
1653056760000|2022-05-20 14:26:00|10540.43|10540.43|10540.43|10540.43|10540.43|10540.43|10540.43|10540.43|0
1653056800000|2022-05-20 14:26:40|10539.34|10539.34|10539.34|10539.34|10539.34|10539.34|10539.34|10539.34|0
1653056830000|2022-05-20 14:27:10|10542.55|10542.55|10541.8|10541.8|10542.55|10542.55|10541.8|10541.8|0
1653056870000|2022-05-20 14:27:50|10540.7|10540.7|10540.7|10540.7|10540.7|10540.7|10540.7|10540.7|0
1653056910000|2022-05-20 14:28:30|10537.49|10537.49|10537.11|10537.11|10537.49|10537.49|10537.11|10537.11|0
1653056920000|2022-05-20 14:28:40|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|0
1653056930000|2022-05-20 14:28:50|10546.76|10546.76|10546.76|10546.76|10546.76|10546.76|10546.76|10546.76|0
1653056950000|2022-05-20 14:29:10|10549.97|10549.97|10549.33|10549.33|10551.9|10551.9|10549.33|10549.33|0
1653057000000|2022-05-20 14:30:00|10552.55|10552.55|10553.3|10553.3|10553.3|10553.3|10552.55|10552.55|0
1653057030000|2022-05-20 14:30:30|10555.22|10555.22|10552.66|10552.66|10555.22|10555.22|10552.66|10552.66|0
1653057040000|2022-05-20 14:30:40|10550.73|10550.73|10550.73|10550.73|10550.73|10550.73|10550.73|10550.73|0
1653057070000|2022-05-20 14:31:10|10549.6|10549.6|10543.17|10543.17|10549.6|10549.6|10543.17|10543.17|0
1653057080000|2022-05-20 14:31:20|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|10542.79|0
1653057110000|2022-05-20 14:31:50|10543.34|10543.34|10543.34|10543.34|10543.34|10543.34|10543.34|10543.34|0
1653057140000|2022-05-20 14:32:20|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|10542.06|0
1653057150000|2022-05-20 14:32:30|10542.81|10542.81|10542.06|10542.06|10542.81|10542.81|10542.06|10542.06|0
1653057160000|2022-05-20 14:32:40|10542.43|10542.43|10542.43|10542.43|10542.43|10542.43|10542.43|10542.43|0
1653057170000|2022-05-20 14:32:50|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|10543.94|0
1653057180000|2022-05-20 14:33:00|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|0
1653057270000|2022-05-20 14:34:30|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|0
1653057290000|2022-05-20 14:34:50|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|0
1653057300000|2022-05-20 14:35:00|10553.97|10553.97|10553.97|10553.97|10553.97|10553.97|10553.97|10553.97|0
1653057310000|2022-05-20 14:35:10|10550.76|10550.76|10550.76|10550.76|10550.76|10550.76|10550.76|10550.76|0
1653057320000|2022-05-20 14:35:20|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|10544.32|0
1653057330000|2022-05-20 14:35:30|10545.45|10545.45|10545.45|10545.45|10545.45|10545.45|10545.45|10545.45|0
1653057350000|2022-05-20 14:35:50|10546.74|10546.74|10548.02|10548.02|10548.02|10548.02|10546.74|10546.74|0
1653057420000|2022-05-20 14:37:00|10546.74|10546.74|10545.45|10545.45|10546.74|10546.74|10545.45|10545.45|0
1653057440000|2022-05-20 14:37:20|10544.36|10544.36|10542.3|10542.3|10544.36|10544.36|10542.3|10542.3|0
1653057450000|2022-05-20 14:37:30|10541.55|10541.55|10541.55|10541.55|10541.55|10541.55|10541.55|10541.55|0
1653057460000|2022-05-20 14:37:40|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|0
1653057480000|2022-05-20 14:38:00|10531.9|10531.9|10533.18|10533.18|10533.18|10533.18|10531.9|10531.9|0
1653057490000|2022-05-20 14:38:10|10532.54|10532.54|10532.54|10532.54|10532.54|10532.54|10532.54|10532.54|0
1653057510000|2022-05-20 14:38:30|10538.97|10538.97|10538.97|10538.97|10538.97|10538.97|10538.97|10538.97|0
1653057530000|2022-05-20 14:38:50|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|0
1653057590000|2022-05-20 14:39:50|10540.26|10540.26|10540.9|10540.9|10540.9|10540.9|10538.97|10538.97|0
1653057630000|2022-05-20 14:40:30|10544.12|10544.12|10544.12|10544.12|10544.12|10544.12|10544.12|10544.12|0
1653057660000|2022-05-20 14:41:00|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|0
1653057720000|2022-05-20 14:42:00|10545.41|10545.41|10545.41|10545.41|10545.41|10545.41|10545.41|10545.41|0
1653057830000|2022-05-20 14:43:50|10544.77|10544.77|10547.33|10547.33|10547.33|10547.33|10544.77|10544.77|0
1653057870000|2022-05-20 14:44:30|10553.77|10553.77|10553.77|10553.77|10553.77|10553.77|10553.77|10553.77|0
1653057910000|2022-05-20 14:45:10|10555.41|10555.41|10558.63|10558.63|10558.63|10558.63|10555.41|10555.41|0
1653057940000|2022-05-20 14:45:40|10561.85|10561.85|10564.1|10564.1|10564.1|10564.1|10561.85|10561.85|0
1653057970000|2022-05-20 14:46:10|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|10562.18|0
1653058000000|2022-05-20 14:46:40|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|10560.25|0
1653058050000|2022-05-20 14:47:30|10559.16|10559.16|10559.71|10559.71|10559.71|10559.71|10559.16|10559.16|0
1653058070000|2022-05-20 14:47:50|10556.49|10556.49|10556.49|10556.49|10556.49|10556.49|10556.49|10556.49|0
1653058080000|2022-05-20 14:48:00|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|10556.87|0
1653058170000|2022-05-20 14:49:30|10550.43|10550.43|10548.51|10548.51|10550.43|10550.43|10548.51|10548.51|0
1653058200000|2022-05-20 14:50:00|10549.15|10549.15|10555.58|10555.58|10555.58|10555.58|10549.15|10549.15|0
1653058240000|2022-05-20 14:50:40|10556.22|10556.22|10558.15|10558.15|10558.15|10558.15|10556.22|10556.22|0
1653058280000|2022-05-20 14:51:20|10557.77|10557.77|10551.34|10551.34|10557.77|10557.77|10551.34|10551.34|0
1653058320000|2022-05-20 14:52:00|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|0
1653058330000|2022-05-20 14:52:10|10550.21|10550.21|10546.99|10546.99|10550.21|10550.21|10546.99|10546.99|0
1653058340000|2022-05-20 14:52:20|10544.43|10544.43|10541.68|10541.68|10544.43|10544.43|10541.68|10541.68|0
1653058350000|2022-05-20 14:52:30|10542.32|10542.32|10543.61|10543.61|10544.25|10544.25|10541.68|10541.68|0
1653058360000|2022-05-20 14:52:40|10544.89|10544.89|10546.17|10546.17|10546.17|10546.17|10544.89|10544.89|0
1653058370000|2022-05-20 14:52:50|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|0
1653058380000|2022-05-20 14:53:00|10542.21|10542.21|10542.21|10542.21|10542.21|10542.21|10542.21|10542.21|0
1653058400000|2022-05-20 14:53:20|10540.92|10540.92|10539.64|10539.64|10540.92|10540.92|10539.64|10539.64|0
1653058410000|2022-05-20 14:53:30|10537.71|10537.71|10537.71|10537.71|10537.71|10537.71|10537.71|10537.71|0
1653058420000|2022-05-20 14:53:40|10537.16|10537.16|10537.16|10537.16|10537.16|10537.16|10537.16|10537.16|0
1653058470000|2022-05-20 14:54:30|10539.09|10539.09|10539.73|10539.73|10539.73|10539.73|10539.09|10539.09|0
1653058520000|2022-05-20 14:55:20|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|0
1653058550000|2022-05-20 14:55:50|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|0
1653058560000|2022-05-20 14:56:00|10546.17|10546.17|10542.95|10542.95|10546.17|10546.17|10542.95|10542.95|0
1653058580000|2022-05-20 14:56:20|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|0
1653058590000|2022-05-20 14:56:30|10545.69|10545.69|10545.69|10545.69|10545.69|10545.69|10545.69|10545.69|0
1653058630000|2022-05-20 14:57:10|10542.48|10542.48|10542.32|10542.32|10542.48|10542.48|10541.19|10541.19|0
1653058640000|2022-05-20 14:57:20|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|10535.89|0
1653058660000|2022-05-20 14:57:40|10532.88|10532.88|10532.88|10532.88|10532.88|10532.88|10532.88|10532.88|0
1653058680000|2022-05-20 14:58:00|10532.33|10532.33|10532.33|10532.33|10532.33|10532.33|10532.33|10532.33|0
1653058750000|2022-05-20 14:59:10|10538.76|10538.76|10538.76|10538.76|10538.76|10538.76|10538.76|10538.76|0
1653058760000|2022-05-20 14:59:20|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|10541.98|0
1653058770000|2022-05-20 14:59:30|10543.86|10543.86|10543.86|10543.86|10543.86|10543.86|10543.86|10543.86|0
1653058790000|2022-05-20 14:59:50|10543.22|10543.22|10541.71|10541.71|10543.22|10543.22|10541.71|10541.71|0
1653058810000|2022-05-20 15:00:10|10540.59|10540.59|10539.83|10539.83|10540.59|10540.59|10539.83|10539.83|0
1653058830000|2022-05-20 15:00:30|10540.47|10540.47|10540.1|10540.1|10540.47|10540.47|10540.1|10540.1|0
1653058870000|2022-05-20 15:01:10|10540.47|10540.47|10540.85|10540.85|10540.85|10540.85|10540.47|10540.47|0
1653058900000|2022-05-20 15:01:40|10534.42|10534.42|10532.91|10532.91|10534.42|10534.42|10532.91|10532.91|0
1653058940000|2022-05-20 15:02:20|10531.63|10531.63|10536.78|10536.78|10536.78|10536.78|10530.35|10530.35|0
1653058950000|2022-05-20 15:02:30|10530.35|10530.35|10530.35|10530.35|10530.35|10530.35|10530.35|10530.35|0
1653058960000|2022-05-20 15:02:40|10536.78|10536.78|10536.78|10536.78|10536.78|10536.78|10536.78|10536.78|0
1653058990000|2022-05-20 15:03:10|10536.4|10536.4|10539.62|10539.62|10539.62|10539.62|10536.4|10536.4|0
1653059000000|2022-05-20 15:03:20|10539.24|10539.24|10539.79|10539.79|10539.79|10539.79|10539.24|10539.24|0
1653059010000|2022-05-20 15:03:30|10539.04|10539.04|10539.59|10539.59|10539.59|10539.59|10539.04|10539.04|0
1653059060000|2022-05-20 15:04:20|10539.04|10539.04|10539.04|10539.04|10539.04|10539.04|10539.04|10539.04|0
1653059080000|2022-05-20 15:04:40|10539.59|10539.59|10539.59|10539.59|10539.59|10539.59|10539.59|10539.59|0
1653059110000|2022-05-20 15:05:10|10536.37|10536.37|10536.37|10536.37|10536.37|10536.37|10536.37|10536.37|0
1653059140000|2022-05-20 15:05:40|10534.45|10534.45|10534.45|10534.45|10534.45|10534.45|10534.45|10534.45|0
1653059160000|2022-05-20 15:06:00|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|0
1653059190000|2022-05-20 15:06:30|10532.25|10532.25|10530.75|10530.75|10532.25|10532.25|10530.75|10530.75|0
1653059220000|2022-05-20 15:07:00|10524.31|10524.31|10537.18|10537.18|10537.18|10537.18|10524.31|10524.31|0
1653059240000|2022-05-20 15:07:20|10540.4|10540.4|10543.62|10543.62|10543.62|10543.62|10540.4|10540.4|0
1653059290000|2022-05-20 15:08:10|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|10544.37|0
1653059370000|2022-05-20 15:09:30|10547.58|10547.58|10550.8|10550.8|10550.8|10550.8|10547.58|10547.58|0
1653059400000|2022-05-20 15:10:00|10549.7|10549.7|10549.7|10549.7|10549.7|10549.7|10549.7|10549.7|0
1653059410000|2022-05-20 15:10:10|10540.05|10540.05|10540.05|10540.05|10540.05|10540.05|10540.05|10540.05|0
1653059480000|2022-05-20 15:11:20|10541.98|10541.98|10538.5|10538.5|10541.98|10541.98|10538.5|10538.5|0
1653059500000|2022-05-20 15:11:40|10539.05|10539.05|10539.05|10539.05|10539.05|10539.05|10539.05|10539.05|0
1653059530000|2022-05-20 15:12:10|10535.83|10535.83|10535.83|10535.83|10535.83|10535.83|10535.83|10535.83|0
1653059540000|2022-05-20 15:12:20|10535.08|10535.08|10534.7|10534.7|10535.08|10535.08|10534.7|10534.7|0
1653059580000|2022-05-20 15:13:00|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|0
1653059590000|2022-05-20 15:13:10|10538.56|10538.56|10538.56|10538.56|10538.56|10538.56|10538.56|10538.56|0
1653059600000|2022-05-20 15:13:20|10539.66|10539.66|10539.66|10539.66|10539.66|10539.66|10539.66|10539.66|0
1653059640000|2022-05-20 15:14:00|10540.3|10540.3|10540.94|10540.94|10540.94|10540.94|10540.3|10540.3|0
1653059660000|2022-05-20 15:14:20|10542.87|10542.87|10542.87|10542.87|10542.87|10542.87|10542.87|10542.87|0
1653059670000|2022-05-20 15:14:30|10540.94|10540.94|10539.66|10539.66|10540.94|10540.94|10539.66|10539.66|0
1653059700000|2022-05-20 15:15:00|10539.28|10539.28|10538.15|10538.15|10539.28|10539.28|10538.15|10538.15|0
1653059760000|2022-05-20 15:16:00|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|0
1653059780000|2022-05-20 15:16:20|10534.35|10534.35|10543.63|10543.63|10543.63|10543.63|10533.98|10533.98|0
1653059880000|2022-05-20 15:18:00|10542.99|10542.99|10544.08|10544.08|10544.08|10544.08|10542.99|10542.99|0
1653059900000|2022-05-20 15:18:20|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|0
1653059910000|2022-05-20 15:18:30|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|0
1653059920000|2022-05-20 15:18:40|10536.35|10536.35|10535.6|10535.6|10536.35|10536.35|10535.6|10535.6|0
1653059930000|2022-05-20 15:18:50|10536.35|10536.35|10536.35|10536.35|10536.35|10536.35|10536.35|10536.35|0
1653059960000|2022-05-20 15:19:20|10549.22|10549.22|10549.22|10549.22|10549.22|10549.22|10549.22|10549.22|0
1653060000000|2022-05-20 15:20:00|10549.86|10549.86|10551.14|10551.14|10551.14|10551.14|10549.86|10549.86|0
1653060020000|2022-05-20 15:20:20|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|10550.59|0
1653060060000|2022-05-20 15:21:00|10551.24|10551.24|10551.24|10551.24|10551.24|10551.24|10551.24|10551.24|0
1653060090000|2022-05-20 15:21:30|10551.88|10551.88|10551.88|10551.88|10551.88|10551.88|10551.88|10551.88|0
1653060100000|2022-05-20 15:21:40|10552.25|10552.25|10553.38|10553.38|10553.76|10553.76|10552.25|10552.25|0
1653060120000|2022-05-20 15:22:00|10552.74|10552.74|10552.19|10552.19|10552.74|10552.74|10552.19|10552.19|0
1653060130000|2022-05-20 15:22:10|10554.76|10554.76|10556.68|10556.68|10556.68|10556.68|10554.76|10554.76|0
1653060140000|2022-05-20 15:22:20|10557.06|10557.06|10557.06|10557.06|10557.06|10557.06|10557.06|10557.06|0
1653060150000|2022-05-20 15:22:30|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|10557.44|0
1653060170000|2022-05-20 15:22:50|10557.81|10557.81|10557.81|10557.81|10557.81|10557.81|10557.81|10557.81|0
1653060180000|2022-05-20 15:23:00|10559.1|10559.1|10559.1|10559.1|10559.1|10559.1|10559.1|10559.1|0
1653060190000|2022-05-20 15:23:10|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|10559.47|0
1653060200000|2022-05-20 15:23:20|10558.92|10558.92|10558.72|10558.72|10558.92|10558.92|10557.62|10557.62|0
1653060210000|2022-05-20 15:23:30|10559.1|10559.1|10557.81|10557.81|10559.1|10559.1|10557.81|10557.81|0
1653060220000|2022-05-20 15:23:40|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|0
1653060230000|2022-05-20 15:23:50|10560.39|10560.39|10560.39|10560.39|10560.39|10560.39|10560.39|10560.39|0
1653060240000|2022-05-20 15:24:00|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|10557.17|0
1653060260000|2022-05-20 15:24:20|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|10553.95|0
1653060270000|2022-05-20 15:24:30|10557.16|10557.16|10557.16|10557.16|10557.16|10557.16|10557.16|10557.16|0
1653060300000|2022-05-20 15:25:00|10557.8|10557.8|10559.09|10559.09|10559.09|10559.09|10557.8|10557.8|0
1653060310000|2022-05-20 15:25:10|10559.64|10559.64|10560.01|10560.01|10560.01|10560.01|10559.64|10559.64|0
1653060320000|2022-05-20 15:25:20|10566.45|10566.45|10566.45|10566.45|10566.45|10566.45|10566.45|10566.45|0
1653060340000|2022-05-20 15:25:40|10565.69|10565.69|10565.69|10565.69|10566.45|10566.45|10565.69|10565.69|0
1653060360000|2022-05-20 15:26:00|10566.24|10566.24|10566.24|10566.24|10566.24|10566.24|10566.24|10566.24|0
1653060370000|2022-05-20 15:26:10|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|0
1653060390000|2022-05-20 15:26:30|10568.17|10568.17|10568.17|10568.17|10568.17|10568.17|10568.17|10568.17|0
1653060400000|2022-05-20 15:26:40|10568.92|10568.92|10569.3|10569.3|10569.3|10569.3|10568.92|10568.92|0
1653060420000|2022-05-20 15:27:00|10571.86|10571.86|10571.86|10571.86|10571.86|10571.86|10571.86|10571.86|0
1653060430000|2022-05-20 15:27:10|10573.79|10573.79|10573.79|10573.79|10573.79|10573.79|10573.79|10573.79|0
1653060440000|2022-05-20 15:27:20|10572.51|10572.51|10572.41|10572.41|10572.51|10572.51|10571.22|10571.22|0
1653060450000|2022-05-20 15:27:30|10585.28|10585.28|10588.49|10588.49|10588.49|10588.49|10585.28|10585.28|0
1653060500000|2022-05-20 15:28:20|10589.24|10589.24|10590.52|10590.52|10590.52|10590.52|10589.24|10589.24|0
1653060530000|2022-05-20 15:28:50|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|0
1653060540000|2022-05-20 15:29:00|10585.37|10585.37|10586.02|10586.02|10586.02|10586.02|10584.73|10584.73|0
1653060550000|2022-05-20 15:29:10|10584.73|10584.73|10589.33|10589.33|10590.46|10590.46|10584.73|10584.73|0
1653060560000|2022-05-20 15:29:20|10588.05|10588.05|10585.37|10585.37|10588.05|10588.05|10585.37|10585.37|0
1653060570000|2022-05-20 15:29:30|10585|10585|10585|10585|10585|10585|10585|10585|0
1653060580000|2022-05-20 15:29:40|10584.45|10584.45|10583.35|10583.35|10584.45|10584.45|10583.35|10583.35|0
1653060590000|2022-05-20 15:29:50|10593|10593|10594.27|10594.27|10594.27|10594.27|10592.08|10592.08|0
1653290130000|2022-05-23 07:15:30|10700.91|10700.91|10700.91|10700.91|10700.91|10700.91|10700.91|10700.91|0
1653290140000|2022-05-23 07:15:40|10698.66|10698.66|10698.66|10698.66|10698.66|10698.66|10698.66|10698.66|0
1653290160000|2022-05-23 07:16:00|10696.77|10696.77|10694.89|10694.89|10696.77|10696.77|10694.89|10694.89|0
1653290290000|2022-05-23 07:18:10|10701.33|10701.33|10701.33|10701.33|10701.33|10701.33|10701.33|10701.33|0
1653290480000|2022-05-23 07:21:20|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|0
1653290520000|2022-05-23 07:22:00|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|10712.15|0
1653290530000|2022-05-23 07:22:10|10717.92|10717.92|10717.92|10717.92|10717.92|10717.92|10717.92|10717.92|0
1653290640000|2022-05-23 07:24:00|10724.36|10724.36|10724.36|10724.36|10724.36|10724.36|10724.36|10724.36|0
1653290650000|2022-05-23 07:24:10|10711.49|10711.49|10711.49|10711.49|10711.49|10711.49|10711.49|10711.49|0
1653290670000|2022-05-23 07:24:30|10712.62|10712.62|10709.61|10709.61|10712.62|10712.62|10709.61|10709.61|0
1653290680000|2022-05-23 07:24:40|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|0
1653290700000|2022-05-23 07:25:00|10714.1|10714.1|10714.1|10714.1|10714.1|10714.1|10714.1|10714.1|0
1653290740000|2022-05-23 07:25:40|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|10715.38|0
1653290770000|2022-05-23 07:26:10|10712.82|10712.82|10712.82|10712.82|10712.82|10712.82|10712.82|10712.82|0
1653290810000|2022-05-23 07:26:50|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|10717.31|0
1653290820000|2022-05-23 07:27:00|10710.87|10710.87|10710.87|10710.87|10710.87|10710.87|10710.87|10710.87|0
1653290880000|2022-05-23 07:28:00|10714.09|10714.09|10714.09|10714.09|10714.09|10714.09|10714.09|10714.09|0
1653290900000|2022-05-23 07:28:20|10712.96|10712.96|10712.96|10712.96|10712.96|10712.96|10712.96|10712.96|0
1653290980000|2022-05-23 07:29:40|10711.04|10711.04|10716.17|10716.17|10716.17|10716.17|10711.04|10711.04|0
1653291000000|2022-05-23 07:30:00|10712.95|10712.95|10712.95|10712.95|10712.95|10712.95|10712.95|10712.95|0
1653291010000|2022-05-23 07:30:10|10715.21|10715.21|10715.21|10715.21|10715.21|10715.21|10715.21|10715.21|0
1653291020000|2022-05-23 07:30:20|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|10704.3|0
1653291030000|2022-05-23 07:30:30|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|0
1653291050000|2022-05-23 07:30:50|10701.63|10701.63|10699.7|10699.7|10701.63|10701.63|10699.7|10699.7|0
1653291060000|2022-05-23 07:31:00|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|0
1653291070000|2022-05-23 07:31:10|10716.42|10716.42|10716.42|10716.42|10716.42|10716.42|10716.42|10716.42|0
1653291180000|2022-05-23 07:33:00|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|10703.55|0
1653291260000|2022-05-23 07:34:20|10706.18|10706.18|10705.81|10705.81|10706.18|10706.18|10705.81|10705.81|0
1653291270000|2022-05-23 07:34:30|10705.06|10705.06|10705.06|10705.06|10705.06|10705.06|10705.06|10705.06|0
1653291290000|2022-05-23 07:34:50|10708.91|10708.91|10708.91|10708.91|10708.91|10708.91|10708.91|10708.91|0
1653291300000|2022-05-23 07:35:00|10710.83|10710.83|10714.68|10714.68|10714.68|10714.68|10710.83|10710.83|0
1653291330000|2022-05-23 07:35:30|10718.53|10718.53|10718.53|10718.53|10718.53|10718.53|10718.53|10718.53|0
1653291490000|2022-05-23 07:38:10|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|10720.79|0
1653291500000|2022-05-23 07:38:20|10722.67|10722.67|10729.14|10729.14|10729.14|10729.14|10722.67|10722.67|0
1653291510000|2022-05-23 07:38:30|10728.77|10728.77|10725.48|10725.48|10728.77|10728.77|10725.48|10725.48|0
1653291550000|2022-05-23 07:39:10|10738.34|10738.34|10736.09|10736.09|10738.34|10738.34|10736.09|10736.09|0
1653291560000|2022-05-23 07:39:20|10732.39|10732.39|10731.75|10731.75|10732.39|10732.39|10729.82|10729.82|0
1653291570000|2022-05-23 07:39:30|10731|10731|10730.62|10730.62|10731|10731|10730.62|10730.62|0
1653291590000|2022-05-23 07:39:50|10728.7|10728.7|10729.34|10729.34|10729.34|10729.34|10728.7|10728.7|0
1653291620000|2022-05-23 07:40:20|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|0
1653291630000|2022-05-23 07:40:30|10732.49|10732.49|10732.49|10732.49|10732.49|10732.49|10732.49|10732.49|0
1653291640000|2022-05-23 07:40:40|10736.98|10736.98|10736.98|10736.98|10736.98|10736.98|10736.98|10736.98|0
1653291650000|2022-05-23 07:40:50|10737.62|10737.62|10740.77|10740.77|10740.77|10740.77|10737.62|10737.62|0
1653291700000|2022-05-23 07:41:40|10743.41|10743.41|10744.91|10744.91|10744.91|10744.91|10743.41|10743.41|0
1653291800000|2022-05-23 07:43:20|10745.29|10745.29|10743.41|10743.41|10745.29|10745.29|10743.41|10743.41|0
1653291810000|2022-05-23 07:43:30|10741.48|10741.48|10737.63|10737.63|10743.41|10743.41|10737.63|10737.63|0
1653291850000|2022-05-23 07:44:10|10732.5|10732.5|10732.5|10732.5|10732.5|10732.5|10732.5|10732.5|0
1653291890000|2022-05-23 07:44:50|10730.3|10730.3|10724.53|10724.53|10730.3|10730.3|10724.53|10724.53|0
1653291900000|2022-05-23 07:45:00|10721.96|10721.96|10723.25|10723.25|10723.25|10723.25|10721.96|10721.96|0
1653291910000|2022-05-23 07:45:10|10722.49|10722.49|10722.49|10722.49|10722.49|10722.49|10722.49|10722.49|0
1653291920000|2022-05-23 07:45:20|10720.23|10720.23|10719.86|10719.86|10720.23|10720.23|10719.86|10719.86|0
1653292000000|2022-05-23 07:46:40|10714.97|10714.97|10717.16|10717.16|10717.16|10717.16|10714.97|10714.97|0
1653292010000|2022-05-23 07:46:50|10716.06|10716.06|10714.97|10714.97|10716.06|10716.06|10714.97|10714.97|0
1653292020000|2022-05-23 07:47:00|10715.52|10715.52|10715.52|10715.52|10715.52|10715.52|10715.52|10715.52|0
1653292060000|2022-05-23 07:47:40|10715.89|10715.89|10717.02|10717.02|10717.02|10717.02|10715.89|10715.89|0
1653292080000|2022-05-23 07:48:00|10716.47|10716.47|10717.22|10717.22|10717.22|10717.22|10716.47|10716.47|0
1653292220000|2022-05-23 07:50:20|10718.87|10718.87|10717.22|10717.22|10718.87|10718.87|10717.22|10717.22|0
1653292250000|2022-05-23 07:50:50|10715.94|10715.94|10715.94|10715.94|10715.94|10715.94|10715.94|10715.94|0
1653292270000|2022-05-23 07:51:10|10715.19|10715.19|10715.19|10715.19|10715.19|10715.19|10715.19|10715.19|0
1653292280000|2022-05-23 07:51:20|10719.68|10719.68|10722.89|10722.89|10722.89|10722.89|10719.68|10719.68|0
1653292380000|2022-05-23 07:53:00|10721.24|10721.24|10720.15|10720.15|10721.24|10721.24|10720.15|10720.15|0
1653292400000|2022-05-23 07:53:20|10719.6|10719.6|10719.6|10719.6|10719.6|10719.6|10719.6|10719.6|0
1653292490000|2022-05-23 07:54:50|10713.82|10713.82|10713.82|10713.82|10713.82|10713.82|10713.82|10713.82|0
1653292510000|2022-05-23 07:55:10|10717.04|10717.04|10717.04|10717.04|10717.04|10717.04|10717.04|10717.04|0
1653292530000|2022-05-23 07:55:30|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|0
1653292570000|2022-05-23 07:56:10|10721.84|10721.84|10721.84|10721.84|10721.84|10721.84|10721.84|10721.84|0
1653292760000|2022-05-23 07:59:20|10720.71|10720.71|10719.58|10719.58|10720.71|10720.71|10719.58|10719.58|0
1653292770000|2022-05-23 07:59:30|10723.34|10723.34|10723.34|10723.34|10723.34|10723.34|10723.34|10723.34|0
1653292810000|2022-05-23 08:00:10|10723.89|10723.89|10723.89|10723.89|10723.89|10723.89|10723.89|10723.89|0
1653292820000|2022-05-23 08:00:20|10725.02|10725.02|10725.02|10725.02|10725.02|10725.02|10725.02|10725.02|0
1653292850000|2022-05-23 08:00:50|10725.66|10725.66|10725.02|10725.02|10725.66|10725.66|10725.02|10725.02|0
1653292860000|2022-05-23 08:01:00|10727.65|10727.65|10727.28|10727.28|10727.65|10727.65|10727.28|10727.28|0
1653292880000|2022-05-23 08:01:20|10725.39|10725.39|10725.02|10725.02|10725.39|10725.39|10725.02|10725.02|0
1653292920000|2022-05-23 08:02:00|10721.17|10721.17|10722.45|10722.45|10722.45|10722.45|10721.17|10721.17|0
1653292960000|2022-05-23 08:02:40|10725.66|10725.66|10725.66|10725.66|10725.66|10725.66|10725.66|10725.66|0
1653293050000|2022-05-23 08:04:10|10729.05|10729.05|10729.05|10729.05|10729.05|10729.05|10729.05|10729.05|0
1653293090000|2022-05-23 08:04:50|10725.83|10725.83|10725.83|10725.83|10725.83|10725.83|10725.83|10725.83|0
1653293100000|2022-05-23 08:05:00|10732.26|10732.26|10732.26|10732.26|10732.26|10732.26|10732.26|10732.26|0
1653293170000|2022-05-23 08:06:10|10732.64|10732.64|10731.89|10731.89|10732.64|10732.64|10731.89|10731.89|0
1653293180000|2022-05-23 08:06:20|10722.24|10722.24|10722.24|10722.24|10722.24|10722.24|10722.24|10722.24|0
1653293210000|2022-05-23 08:06:50|10735.1|10735.1|10735.1|10735.1|10735.1|10735.1|10735.1|10735.1|0
1653293250000|2022-05-23 08:07:30|10736.75|10736.75|10736.75|10736.75|10736.75|10736.75|10736.75|10736.75|0
1653293300000|2022-05-23 08:08:20|10736.11|10736.11|10736.11|10736.11|10736.11|10736.11|10736.11|10736.11|0
1653293340000|2022-05-23 08:09:00|10727.77|10727.77|10727.77|10727.77|10727.77|10727.77|10727.77|10727.77|0
1653293350000|2022-05-23 08:09:10|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|0
1653293380000|2022-05-23 08:09:40|10726.64|10726.64|10726.64|10726.64|10726.64|10726.64|10726.64|10726.64|0
1653293460000|2022-05-23 08:11:00|10729.2|10729.2|10729.2|10729.2|10729.2|10729.2|10729.2|10729.2|0
1653293490000|2022-05-23 08:11:30|10731.77|10731.77|10731.77|10731.77|10731.77|10731.77|10731.77|10731.77|0
1653293580000|2022-05-23 08:13:00|10726.64|10726.64|10725.35|10725.35|10726.64|10726.64|10725.35|10725.35|0
1653293600000|2022-05-23 08:13:20|10729.85|10729.85|10729.85|10729.85|10729.85|10729.85|10729.85|10729.85|0
1653293680000|2022-05-23 08:14:40|10732.48|10732.48|10730.6|10730.6|10732.48|10732.48|10730.6|10730.6|0
1653293800000|2022-05-23 08:16:40|10728.4|10728.4|10730.05|10730.05|10730.05|10730.05|10728.4|10728.4|0
1653293850000|2022-05-23 08:17:30|10728.77|10728.77|10728.77|10728.77|10728.77|10728.77|10728.77|10728.77|0
1653293880000|2022-05-23 08:18:00|10727.64|10727.64|10727.64|10727.64|10727.64|10727.64|10727.64|10727.64|0
1653293990000|2022-05-23 08:19:50|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|10729.9|0
1653294070000|2022-05-23 08:21:10|10736.95|10736.95|10736.95|10736.95|10736.95|10736.95|10736.95|10736.95|0
1653294110000|2022-05-23 08:21:50|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|10736.2|0
1653294120000|2022-05-23 08:22:00|10733.57|10733.57|10732.82|10732.82|10733.94|10733.94|10732.82|10732.82|0
1653294160000|2022-05-23 08:22:40|10730.25|10730.25|10732.17|10732.17|10732.17|10732.17|10730.25|10730.25|0
1653294170000|2022-05-23 08:22:50|10728.97|10728.97|10728.97|10728.97|10728.97|10728.97|10728.97|10728.97|0
1653294200000|2022-05-23 08:23:20|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|10729.51|0
1653294270000|2022-05-23 08:24:30|10731.02|10731.02|10733.05|10733.05|10733.05|10733.05|10731.02|10731.02|0
1653294410000|2022-05-23 08:26:50|10733.81|10733.81|10733.81|10733.81|10733.81|10733.81|10733.81|10733.81|0
1653294530000|2022-05-23 08:28:50|10734.18|10734.18|10734.18|10734.18|10734.18|10734.18|10734.18|10734.18|0
1653294540000|2022-05-23 08:29:00|10734.56|10734.56|10733.43|10733.43|10735.69|10735.69|10733.43|10733.43|0
1653294550000|2022-05-23 08:29:10|10731.55|10731.55|10732.3|10732.3|10732.3|10732.3|10731.55|10731.55|0
1653294560000|2022-05-23 08:29:20|10736.44|10736.44|10737.95|10737.95|10737.95|10737.95|10736.44|10736.44|0
1653294660000|2022-05-23 08:31:00|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|10740.58|0
1653294690000|2022-05-23 08:31:30|10741.33|10741.33|10740.58|10740.58|10741.33|10741.33|10740.58|10740.58|0
1653294770000|2022-05-23 08:32:50|10740.96|10740.96|10740.96|10740.96|10740.96|10740.96|10740.96|10740.96|0
1653294840000|2022-05-23 08:34:00|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|10744.17|0
1653294870000|2022-05-23 08:34:30|10740.32|10740.32|10740.32|10740.32|10740.32|10740.32|10740.32|10740.32|0
1653294890000|2022-05-23 08:34:50|10739.95|10739.95|10739.57|10739.57|10739.95|10739.95|10739.57|10739.57|0
1653294920000|2022-05-23 08:35:20|10742.58|10742.58|10734.27|10734.27|10742.58|10742.58|10728.96|10728.96|0
1653294940000|2022-05-23 08:35:40|10733.51|10733.51|10729.92|10729.92|10733.51|10733.51|10729.92|10729.92|0
1653294950000|2022-05-23 08:35:50|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|10730.3|0
1653294960000|2022-05-23 08:36:00|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|0
1653294970000|2022-05-23 08:36:10|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|0
1653294980000|2022-05-23 08:36:20|10735.49|10735.49|10735.49|10735.49|10735.49|10735.49|10735.49|10735.49|0
1653294990000|2022-05-23 08:36:30|10737|10737|10736.24|10736.24|10737|10737|10736.24|10736.24|0
1653295020000|2022-05-23 08:37:00|10739.46|10739.46|10743.31|10743.31|10743.31|10743.31|10739.46|10739.46|0
1653295040000|2022-05-23 08:37:20|10752.96|10752.96|10746.53|10746.53|10752.96|10752.96|10746.53|10746.53|0
1653295060000|2022-05-23 08:37:40|10745.24|10745.24|10745.24|10745.24|10745.24|10745.24|10745.24|10745.24|0
1653295070000|2022-05-23 08:37:50|10744.49|10744.49|10744.49|10744.49|10744.49|10744.49|10744.49|10744.49|0
1653295080000|2022-05-23 08:38:00|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|10742.61|0
1653295140000|2022-05-23 08:39:00|10749.04|10749.04|10749.04|10749.04|10749.04|10749.04|10749.04|10749.04|0
1653295250000|2022-05-23 08:40:50|10747.16|10747.16|10747.16|10747.16|10747.16|10747.16|10747.16|10747.16|0
1653295330000|2022-05-23 08:42:10|10747.92|10747.92|10747.92|10747.92|10747.92|10747.92|10747.92|10747.92|0
1653295360000|2022-05-23 08:42:40|10750.93|10750.93|10750.55|10750.55|10750.93|10750.93|10750.55|10750.55|0
1653295570000|2022-05-23 08:46:10|10752.47|10752.47|10751.83|10751.83|10752.47|10752.47|10751.83|10751.83|0
1653295610000|2022-05-23 08:46:50|10750.74|10750.74|10750.74|10750.74|10750.74|10750.74|10750.74|10750.74|0
1653295650000|2022-05-23 08:47:30|10747.53|10747.53|10747.53|10747.53|10747.53|10747.53|10747.53|10747.53|0
1653295680000|2022-05-23 08:48:00|10741.09|10741.09|10741.09|10741.09|10741.09|10741.09|10741.09|10741.09|0
1653295740000|2022-05-23 08:49:00|10746.87|10746.87|10748.37|10748.37|10748.37|10748.37|10746.87|10746.87|0
1653295750000|2022-05-23 08:49:10|10747.24|10747.24|10747.24|10747.24|10747.24|10747.24|10747.24|10747.24|0
1653295980000|2022-05-23 08:53:00|10751.09|10751.09|10751.09|10751.09|10751.09|10751.09|10751.09|10751.09|0
1653296030000|2022-05-23 08:53:50|10751.85|10751.85|10751.85|10751.85|10751.85|10751.85|10751.85|10751.85|0
1653296050000|2022-05-23 08:54:10|10751.21|10751.21|10748.2|10748.2|10751.21|10751.21|10748.2|10748.2|0
1653296080000|2022-05-23 08:54:40|10767.5|10767.5|10767.5|10767.5|10767.5|10767.5|10767.5|10767.5|0
1653296230000|2022-05-23 08:57:10|10768.59|10768.59|10768.59|10768.59|10768.59|10768.59|10768.59|10768.59|0
1653296310000|2022-05-23 08:58:30|10770.52|10770.52|10775.46|10775.46|10775.46|10775.46|10770.52|10770.52|0
1653296320000|2022-05-23 08:58:40|10771.61|10771.61|10772.16|10772.16|10772.16|10772.16|10771.06|10771.06|0
1653296330000|2022-05-23 08:58:50|10771.61|10771.61|10771.61|10771.61|10771.61|10771.61|10771.61|10771.61|0
1653296360000|2022-05-23 08:59:20|10772.36|10772.36|10774.01|10774.01|10774.01|10774.01|10772.36|10772.36|0
1653296400000|2022-05-23 09:00:00|10764.35|10764.35|10764.35|10764.35|10764.35|10764.35|10764.35|10764.35|0
1653296440000|2022-05-23 09:00:40|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|0
1653296480000|2022-05-23 09:01:20|10761.79|10761.79|10758.58|10758.58|10761.79|10761.79|10758.58|10758.58|0
1653296510000|2022-05-23 09:01:50|10756.32|10756.32|10756.32|10756.32|10756.32|10756.32|10756.32|10756.32|0
1653296520000|2022-05-23 09:02:00|10758.25|10758.25|10759.26|10759.26|10759.26|10759.26|10758.25|10758.25|0
1653296560000|2022-05-23 09:02:40|10762.47|10762.47|10762.47|10762.47|10762.47|10762.47|10762.47|10762.47|0
1653296570000|2022-05-23 09:02:50|10763.23|10763.23|10765.69|10765.69|10765.69|10765.69|10762.47|10762.47|0
1653296650000|2022-05-23 09:04:10|10760.75|10760.75|10765.14|10765.14|10765.14|10765.14|10760.75|10760.75|0
1653296670000|2022-05-23 09:04:30|10764.59|10764.59|10764.59|10764.59|10764.59|10764.59|10764.59|10764.59|0
1653296690000|2022-05-23 09:04:50|10766.1|10766.1|10766.47|10766.47|10766.47|10766.47|10766.1|10766.1|0
1653296780000|2022-05-23 09:06:20|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|10763.91|0
1653296840000|2022-05-23 09:07:20|10762.26|10762.26|10762.26|10762.26|10762.26|10762.26|10762.26|10762.26|0
1653296920000|2022-05-23 09:08:40|10761.71|10761.71|10761.71|10761.71|10761.71|10761.71|10761.71|10761.71|0
1653297080000|2022-05-23 09:11:20|10764.93|10764.93|10761.71|10761.71|10764.93|10764.93|10761.71|10761.71|0
1653297140000|2022-05-23 09:12:20|10762.09|10762.09|10762.84|10762.84|10762.84|10762.84|10762.09|10762.09|0
1653297150000|2022-05-23 09:12:30|10759.63|10759.63|10759.63|10759.63|10759.63|10759.63|10759.63|10759.63|0
1653297300000|2022-05-23 09:15:00|10762.92|10762.92|10763.68|10763.68|10763.68|10763.68|10762.92|10762.92|0
1653297320000|2022-05-23 09:15:20|10764.23|10764.23|10764.23|10764.23|10764.23|10764.23|10764.23|10764.23|0
1653297330000|2022-05-23 09:15:30|10767.24|10767.24|10767.24|10767.24|10767.24|10767.24|10767.24|10767.24|0
1653297400000|2022-05-23 09:16:40|10767.99|10767.99|10767.99|10767.99|10767.99|10767.99|10767.99|10767.99|0
1653297440000|2022-05-23 09:17:20|10771.84|10771.84|10772.39|10772.39|10772.39|10772.39|10771.84|10771.84|0
1653297470000|2022-05-23 09:17:50|10773.52|10773.52|10772.39|10772.39|10773.52|10773.52|10772.39|10772.39|0
1653297530000|2022-05-23 09:18:50|10772.94|10772.94|10772.94|10772.94|10772.94|10772.94|10772.94|10772.94|0
1653297570000|2022-05-23 09:19:30|10774.03|10774.03|10774.58|10774.58|10774.58|10774.58|10774.03|10774.03|0
1653297750000|2022-05-23 09:22:30|10772.39|10772.39|10770.74|10770.74|10772.39|10772.39|10770.74|10770.74|0
1653297760000|2022-05-23 09:22:40|10771.49|10771.49|10771.49|10771.49|10771.49|10771.49|10771.49|10771.49|0
1653297770000|2022-05-23 09:22:50|10771.87|10771.87|10771.32|10771.32|10771.87|10771.87|10771.32|10771.32|0
1653297910000|2022-05-23 09:25:10|10769.44|10769.44|10769.82|10769.82|10769.82|10769.82|10769.44|10769.44|0
1653297920000|2022-05-23 09:25:20|10769.06|10769.06|10769.06|10769.06|10769.06|10769.06|10769.06|10769.06|0
1653298060000|2022-05-23 09:27:40|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|10791.58|0
1653298080000|2022-05-23 09:28:00|10781.93|10781.93|10781.93|10781.93|10781.93|10781.93|10781.93|10781.93|0
1653298100000|2022-05-23 09:28:20|10781.18|10781.18|10781.18|10781.18|10781.18|10781.18|10781.18|10781.18|0
1653298140000|2022-05-23 09:29:00|10790.83|10790.83|10781.18|10781.18|10790.83|10790.83|10781.18|10781.18|0
1653298200000|2022-05-23 09:30:00|10783.81|10783.81|10783.81|10783.81|10783.81|10783.81|10783.81|10783.81|0
1653298220000|2022-05-23 09:30:20|10781.89|10781.89|10781.89|10781.89|10781.89|10781.89|10781.89|10781.89|0
1653298330000|2022-05-23 09:32:10|10784.63|10784.63|10784.08|10784.08|10784.63|10784.63|10784.08|10784.08|0
1653298430000|2022-05-23 09:33:50|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|0
1653298540000|2022-05-23 09:35:40|10793.73|10793.73|10793.73|10793.73|10793.73|10793.73|10793.73|10793.73|0
1653298580000|2022-05-23 09:36:20|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|10806.6|0
1653298590000|2022-05-23 09:36:30|10808.53|10808.53|10808.53|10808.53|10808.53|10808.53|10808.53|10808.53|0
1653298760000|2022-05-23 09:39:20|10814.37|10814.37|10814.37|10814.37|10814.37|10814.37|10814.37|10814.37|0
1653298770000|2022-05-23 09:39:30|10813.62|10813.62|10813.62|10813.62|10813.62|10813.62|10813.62|10813.62|0
1653298880000|2022-05-23 09:41:20|10811.69|10811.69|10811.69|10811.69|10811.69|10811.69|10811.69|10811.69|0
1653298940000|2022-05-23 09:42:20|10810.56|10810.56|10809.81|10809.81|10810.56|10810.56|10809.81|10809.81|0
1653299070000|2022-05-23 09:44:30|10812.07|10812.07|10812.82|10812.82|10812.82|10812.82|10812.07|10812.07|0
1653299080000|2022-05-23 09:44:40|10813.2|10813.2|10813.2|10813.2|10813.2|10813.2|10813.2|10813.2|0
1653299220000|2022-05-23 09:47:00|10814.48|10814.48|10819.61|10819.61|10819.61|10819.61|10814.48|10814.48|0
1653299230000|2022-05-23 09:47:10|10822.9|10822.9|10822.9|10822.9|10822.9|10822.9|10822.9|10822.9|0
1653299350000|2022-05-23 09:49:10|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|10820.34|0
1653299390000|2022-05-23 09:49:50|10821.84|10821.84|10819.58|10819.58|10821.84|10821.84|10819.58|10819.58|0
1653299400000|2022-05-23 09:50:00|10819.21|10819.21|10819.21|10819.21|10819.21|10819.21|10819.21|10819.21|0
1653299460000|2022-05-23 09:51:00|10818.66|10818.66|10818.66|10818.66|10818.66|10818.66|10818.66|10818.66|0
1653299520000|2022-05-23 09:52:00|10818.02|10818.02|10818.02|10818.02|10818.02|10818.02|10818.02|10818.02|0
1653299560000|2022-05-23 09:52:40|10819.94|10819.94|10819.94|10819.94|10819.94|10819.94|10819.94|10819.94|0
1653299580000|2022-05-23 09:53:00|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|10818.06|0
1653299600000|2022-05-23 09:53:20|10815.43|10815.43|10815.43|10815.43|10815.43|10815.43|10815.43|10815.43|0
1653299670000|2022-05-23 09:54:30|10816.56|10816.56|10816.56|10816.56|10816.56|10816.56|10816.56|10816.56|0
1653299770000|2022-05-23 09:56:10|10818.44|10818.44|10818.44|10818.44|10818.44|10818.44|10818.44|10818.44|0
1653299780000|2022-05-23 09:56:20|10808.79|10808.79|10805.57|10805.57|10808.79|10808.79|10805.57|10805.57|0
1653299960000|2022-05-23 09:59:20|10803.92|10803.92|10803.92|10803.92|10803.92|10803.92|10803.92|10803.92|0
1653299970000|2022-05-23 09:59:30|10804.47|10804.47|10804.47|10804.47|10804.47|10804.47|10804.47|10804.47|0
1653300080000|2022-05-23 10:01:20|10805.02|10805.02|10805.4|10805.4|10805.4|10805.4|10805.02|10805.02|0
1653300090000|2022-05-23 10:01:30|10811.83|10811.83|10811.83|10811.83|10811.83|10811.83|10811.83|10811.83|0
1653300150000|2022-05-23 10:02:30|10815.05|10815.05|10815.05|10815.05|10815.05|10815.05|10815.05|10815.05|0
1653300190000|2022-05-23 10:03:10|10818.81|10818.81|10817.24|10817.24|10818.81|10818.81|10814.67|10814.67|0
1653300200000|2022-05-23 10:03:20|10812.75|10812.75|10817.42|10817.42|10817.42|10817.42|10809.54|10809.54|0
1653300300000|2022-05-23 10:05:00|10816.66|10816.66|10823.1|10823.1|10823.1|10823.1|10816.66|10816.66|0
1653300480000|2022-05-23 10:08:00|10823.65|10823.65|10823.65|10823.65|10823.65|10823.65|10823.65|10823.65|0
1653300530000|2022-05-23 10:08:50|10824.02|10824.02|10824.02|10824.02|10824.02|10824.02|10824.02|10824.02|0
1653300540000|2022-05-23 10:09:00|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|0
1653300600000|2022-05-23 10:10:00|10831.59|10831.59|10831.59|10831.59|10831.59|10831.59|10831.59|10831.59|0
1653300620000|2022-05-23 10:10:20|10830.94|10830.94|10835.44|10835.44|10835.44|10835.44|10830.94|10830.94|0
1653300640000|2022-05-23 10:10:40|10833.51|10833.51|10833.51|10833.51|10833.51|10833.51|10833.51|10833.51|0
1653300650000|2022-05-23 10:10:50|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|10832.38|0
1653300750000|2022-05-23 10:12:30|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|0
1653300800000|2022-05-23 10:13:20|10835.94|10835.94|10838.95|10838.95|10838.95|10838.95|10835.94|10835.94|0
1653300810000|2022-05-23 10:13:30|10838.58|10838.58|10840.46|10840.46|10840.46|10840.46|10838.58|10838.58|0
1653300830000|2022-05-23 10:13:50|10844.6|10844.6|10841.17|10841.17|10845.35|10845.35|10841.17|10841.17|0
1653300850000|2022-05-23 10:14:10|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|10843.8|0
1653300870000|2022-05-23 10:14:30|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|10843.05|0
1653300880000|2022-05-23 10:14:40|10841.92|10841.92|10841.92|10841.92|10841.92|10841.92|10841.92|10841.92|0
1653300900000|2022-05-23 10:15:00|10835.48|10835.48|10835.48|10835.48|10835.48|10835.48|10835.48|10835.48|0
1653300960000|2022-05-23 10:16:00|10838.05|10838.05|10836.55|10836.55|10838.05|10838.05|10836.55|10836.55|0
1653301060000|2022-05-23 10:17:40|10835.79|10835.79|10835.79|10835.79|10835.79|10835.79|10835.79|10835.79|0
1653301220000|2022-05-23 10:20:20|10835.24|10835.24|10835.24|10835.24|10835.24|10835.24|10835.24|10835.24|0
1653301230000|2022-05-23 10:20:30|10837.88|10837.88|10837.88|10837.88|10837.88|10837.88|10837.88|10837.88|0
1653301240000|2022-05-23 10:20:40|10836|10836|10836|10836|10836|10836|10836|10836|0
1653301320000|2022-05-23 10:22:00|10837.5|10837.5|10838.25|10838.25|10838.25|10838.25|10837.5|10837.5|0
1653301550000|2022-05-23 10:25:50|10838.63|10838.63|10838.63|10838.63|10838.63|10838.63|10838.63|10838.63|0
1653301630000|2022-05-23 10:27:10|10837.99|10837.99|10835.42|10835.42|10837.99|10837.99|10835.42|10835.42|0
1653301650000|2022-05-23 10:27:30|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|10834.67|0
1653301660000|2022-05-23 10:27:40|10836.32|10836.32|10836.32|10836.32|10836.32|10836.32|10836.32|10836.32|0
1653301670000|2022-05-23 10:27:50|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|10837.41|0
1653301840000|2022-05-23 10:30:40|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|10836.28|0
1653301850000|2022-05-23 10:30:50|10835.53|10835.53|10835.53|10835.53|10835.53|10835.53|10835.53|10835.53|0
1653301910000|2022-05-23 10:31:50|10833.65|10833.65|10834.4|10834.4|10834.4|10834.4|10833.65|10833.65|0
1653302020000|2022-05-23 10:33:40|10833.12|10833.12|10833.12|10833.12|10833.12|10833.12|10833.12|10833.12|0
1653302070000|2022-05-23 10:34:30|10839.55|10839.55|10839.55|10839.55|10839.55|10839.55|10839.55|10839.55|0
1653302090000|2022-05-23 10:34:50|10840.68|10840.68|10841.44|10841.44|10841.44|10841.44|10840.68|10840.68|0
1653302150000|2022-05-23 10:35:50|10839.24|10839.24|10838.69|10838.69|10839.24|10839.24|10838.69|10838.69|0
1653302160000|2022-05-23 10:36:00|10838.14|10838.14|10838.14|10838.14|10838.14|10838.14|10838.14|10838.14|0
1653302250000|2022-05-23 10:37:30|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|0
1653302320000|2022-05-23 10:38:40|10834.93|10834.93|10834.93|10834.93|10834.93|10834.93|10834.93|10834.93|0
1653302350000|2022-05-23 10:39:10|10832.67|10832.67|10833.42|10833.42|10833.42|10833.42|10832.67|10832.67|0
1653302400000|2022-05-23 10:40:00|10833.8|10833.8|10843.45|10843.45|10843.45|10843.45|10833.8|10833.8|0
1653302460000|2022-05-23 10:41:00|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|0
1653302510000|2022-05-23 10:41:50|10841.94|10841.94|10841.94|10841.94|10841.94|10841.94|10841.94|10841.94|0
1653302540000|2022-05-23 10:42:20|10840.66|10840.66|10840.66|10840.66|10840.66|10840.66|10840.66|10840.66|0
1653302550000|2022-05-23 10:42:30|10837.92|10837.92|10837.92|10837.92|10837.92|10837.92|10837.92|10837.92|0
1653302680000|2022-05-23 10:44:40|10837.28|10837.28|10837.28|10837.28|10837.28|10837.28|10837.28|10837.28|0
1653302700000|2022-05-23 10:45:00|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|0
1653302880000|2022-05-23 10:48:00|10837.12|10837.12|10832.63|10832.63|10837.12|10837.12|10832.63|10832.63|0
1653302950000|2022-05-23 10:49:10|10831.99|10831.99|10831.99|10831.99|10831.99|10831.99|10831.99|10831.99|0
1653303060000|2022-05-23 10:51:00|10837.12|10837.12|10842.25|10842.25|10842.25|10842.25|10837.12|10837.12|0
1653303130000|2022-05-23 10:52:10|10841.5|10841.5|10842.63|10842.63|10842.63|10842.63|10841.5|10841.5|0
1653303140000|2022-05-23 10:52:20|10846.02|10846.02|10846.02|10846.02|10846.02|10846.02|10846.02|10846.02|0
1653303150000|2022-05-23 10:52:30|10844.09|10844.09|10843.72|10843.72|10844.09|10844.09|10843.72|10843.72|0
1653303160000|2022-05-23 10:52:40|10850.15|10850.15|10850.15|10850.15|10850.15|10850.15|10850.15|10850.15|0
1653303200000|2022-05-23 10:53:20|10850.9|10850.9|10850.9|10850.9|10850.9|10850.9|10850.9|10850.9|0
1653303220000|2022-05-23 10:53:40|10849.4|10849.4|10849.4|10849.4|10849.4|10849.4|10849.4|10849.4|0
1653303300000|2022-05-23 10:55:00|10852.03|10852.03|10853.16|10853.16|10853.16|10853.16|10852.03|10852.03|0
1653303330000|2022-05-23 10:55:30|10854.29|10854.29|10855.04|10855.04|10855.04|10855.04|10854.29|10854.29|0
1653303350000|2022-05-23 10:55:50|10854.4|10854.4|10852.52|10852.52|10854.4|10854.4|10852.52|10852.52|0
1653303390000|2022-05-23 10:56:30|10852.9|10852.9|10852.9|10852.9|10852.9|10852.9|10852.9|10852.9|0
1653303570000|2022-05-23 10:59:30|10854.78|10854.78|10855.53|10855.53|10855.53|10855.53|10854.78|10854.78|0
1653303580000|2022-05-23 10:59:40|10856.63|10856.63|10856.63|10856.63|10856.63|10856.63|10856.63|10856.63|0
1653303600000|2022-05-23 11:00:00|10857|10857|10859.64|10859.64|10859.64|10859.64|10857|10857|0
1653303720000|2022-05-23 11:02:00|10857.38|10857.38|10857.38|10857.38|10857.38|10857.38|10857.38|10857.38|0
1653303750000|2022-05-23 11:02:30|10858.13|10858.13|10853.26|10853.26|10858.13|10858.13|10853.26|10853.26|0
1653303780000|2022-05-23 11:03:00|10851.62|10851.62|10851.62|10851.62|10851.62|10851.62|10851.62|10851.62|0
1653303870000|2022-05-23 11:04:30|10851.24|10851.24|10851.24|10851.24|10851.24|10851.24|10851.24|10851.24|0
1653303920000|2022-05-23 11:05:20|10848.02|10848.02|10848.02|10848.02|10848.02|10848.02|10848.02|10848.02|0
1653303990000|2022-05-23 11:06:30|10851.79|10851.79|10851.79|10851.79|10851.79|10851.79|10851.79|10851.79|0
1653304090000|2022-05-23 11:08:10|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|0
1653304100000|2022-05-23 11:08:20|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|0
1653304120000|2022-05-23 11:08:40|10860.82|10860.82|10860.82|10860.82|10860.82|10860.82|10860.82|10860.82|0
1653304130000|2022-05-23 11:08:50|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|10854.39|0
1653304170000|2022-05-23 11:09:30|10853.11|10853.11|10851.82|10851.82|10853.11|10853.11|10851.82|10851.82|0
1653304200000|2022-05-23 11:10:00|10853.33|10853.33|10856.34|10856.34|10856.34|10856.34|10853.33|10853.33|0
1653304250000|2022-05-23 11:10:50|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|10854.46|0
1653304330000|2022-05-23 11:12:10|10860.89|10860.89|10860.89|10860.89|10860.89|10860.89|10860.89|10860.89|0
1653304350000|2022-05-23 11:12:30|10856|10856|10856|10856|10856|10856|10856|10856|0
1653304360000|2022-05-23 11:12:40|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|10856.38|0
1653304380000|2022-05-23 11:13:00|10854.49|10854.49|10854.49|10854.49|10854.49|10854.49|10854.49|10854.49|0
1653304390000|2022-05-23 11:13:10|10855.62|10855.62|10855.62|10855.62|10855.62|10855.62|10855.62|10855.62|0
1653304480000|2022-05-23 11:14:40|10856.75|10856.75|10857.88|10857.88|10857.88|10857.88|10856.75|10856.75|0
1653304490000|2022-05-23 11:14:50|10867.53|10867.53|10867.53|10867.53|10867.53|10867.53|10867.53|10867.53|0
1653304500000|2022-05-23 11:15:00|10867.91|10867.91|10867.91|10867.91|10867.91|10867.91|10867.91|10867.91|0
1653304560000|2022-05-23 11:16:00|10869.41|10869.41|10870.54|10870.54|10870.54|10870.54|10869.41|10869.41|0
1653304620000|2022-05-23 11:17:00|10873.11|10873.11|10873.11|10873.11|10873.11|10873.11|10873.11|10873.11|0
1653304640000|2022-05-23 11:17:20|10871.23|10871.23|10871.54|10871.54|10871.54|10871.54|10871.23|10871.23|0
1653304720000|2022-05-23 11:18:40|10870.41|10870.41|10870.79|10870.79|10870.79|10870.79|10870.41|10870.41|0
1653304840000|2022-05-23 11:20:40|10871.92|10871.92|10870.04|10870.04|10871.92|10871.92|10870.04|10870.04|0
1653305000000|2022-05-23 11:23:20|10863.6|10863.6|10863.6|10863.6|10863.6|10863.6|10863.6|10863.6|0
1653305030000|2022-05-23 11:23:50|10863.23|10863.23|10863.23|10863.23|10863.23|10863.23|10863.23|10863.23|0
1653305190000|2022-05-23 11:26:30|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|10862.58|0
1653305290000|2022-05-23 11:28:10|10864.46|10864.46|10864.46|10864.46|10864.46|10864.46|10864.46|10864.46|0
1653305300000|2022-05-23 11:28:20|10863.82|10863.82|10865.11|10865.11|10865.11|10865.11|10863.82|10863.82|0
1653305410000|2022-05-23 11:30:10|10862.1|10862.1|10860.97|10860.97|10862.1|10862.1|10860.97|10860.97|0
1653305420000|2022-05-23 11:30:20|10862.85|10862.85|10871.5|10871.5|10871.5|10871.5|10862.85|10862.85|0
1653305430000|2022-05-23 11:30:30|10870|10870|10870|10870|10870|10870|10870|10870|0
1653305440000|2022-05-23 11:30:40|10864.73|10864.73|10864.73|10864.73|10864.73|10864.73|10864.73|10864.73|0
1653305460000|2022-05-23 11:31:00|10866.99|10866.99|10868.49|10868.49|10868.49|10868.49|10866.99|10866.99|0
1653305480000|2022-05-23 11:31:20|10869.25|10869.25|10869.25|10869.25|10869.25|10869.25|10869.25|10869.25|0
1653305490000|2022-05-23 11:31:30|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|0
1653305520000|2022-05-23 11:32:00|10871.5|10871.5|10870.37|10870.37|10871.5|10871.5|10870.37|10870.37|0
1653305530000|2022-05-23 11:32:10|10869.25|10869.25|10871.13|10871.13|10871.13|10871.13|10869.25|10869.25|0
1653305540000|2022-05-23 11:32:20|10872.63|10872.63|10872.63|10872.63|10872.63|10872.63|10872.63|10872.63|0
1653305570000|2022-05-23 11:32:50|10870.37|10870.37|10868.87|10868.87|10870.37|10870.37|10868.87|10868.87|0
1653305580000|2022-05-23 11:33:00|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|0
1653305760000|2022-05-23 11:36:00|10873.38|10873.38|10874.51|10874.51|10874.51|10874.51|10873.38|10873.38|0
1653305810000|2022-05-23 11:36:50|10872.26|10872.26|10872.26|10872.26|10872.26|10872.26|10872.26|10872.26|0
1653305830000|2022-05-23 11:37:10|10874.14|10874.14|10874.14|10874.14|10874.14|10874.14|10874.14|10874.14|0
1653305840000|2022-05-23 11:37:20|10874.89|10874.89|10874.89|10874.89|10874.89|10874.89|10874.89|10874.89|0
1653305920000|2022-05-23 11:38:40|10876.54|10876.54|10877.08|10877.08|10877.08|10877.08|10876.54|10876.54|0
1653305930000|2022-05-23 11:38:50|10877.46|10877.46|10877.46|10877.46|10877.46|10877.46|10877.46|10877.46|0
1653305940000|2022-05-23 11:39:00|10876.33|10876.33|10876.33|10876.33|10876.33|10876.33|10876.33|10876.33|0
1653305950000|2022-05-23 11:39:10|10877.43|10877.43|10877.43|10877.43|10877.43|10877.43|10877.43|10877.43|0
1653305980000|2022-05-23 11:39:40|10880.64|10880.64|10880.64|10880.64|10880.64|10880.64|10880.64|10880.64|0
1653306110000|2022-05-23 11:41:50|10880.26|10880.26|10880.26|10880.26|10880.26|10880.26|10880.26|10880.26|0
1653306130000|2022-05-23 11:42:10|10886.7|10886.7|10886.7|10886.7|10886.7|10886.7|10886.7|10886.7|0
1653306310000|2022-05-23 11:45:10|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|10888.2|0
1653306450000|2022-05-23 11:47:30|10890.94|10890.94|10890.94|10890.94|10890.94|10890.94|10890.94|10890.94|0
1653306460000|2022-05-23 11:47:40|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|10891.7|0
1653306470000|2022-05-23 11:47:50|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|10891.32|0
1653306550000|2022-05-23 11:49:10|10894.54|10894.54|10894.54|10894.54|10894.54|10894.54|10894.54|10894.54|0
1653306570000|2022-05-23 11:49:30|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|10894.91|0
1653306600000|2022-05-23 11:50:00|10893.27|10893.27|10893.82|10893.82|10893.82|10893.82|10892.72|10892.72|0
1653306620000|2022-05-23 11:50:20|10894.94|10894.94|10894.94|10894.94|10894.94|10894.94|10894.94|10894.94|0
1653306630000|2022-05-23 11:50:30|10894.19|10894.19|10894.19|10894.19|10894.19|10894.19|10894.19|10894.19|0
1653306660000|2022-05-23 11:51:00|10895.32|10895.32|10895.32|10895.32|10895.32|10895.32|10895.32|10895.32|0
1653306720000|2022-05-23 11:52:00|10892.03|10892.03|10893.13|10893.13|10893.13|10893.13|10892.03|10892.03|0
1653306730000|2022-05-23 11:52:10|10892.58|10892.58|10892.58|10892.58|10892.58|10892.58|10892.58|10892.58|0
1653306740000|2022-05-23 11:52:20|10892.03|10892.03|10892.03|10892.03|10892.03|10892.03|10892.03|10892.03|0
1653306810000|2022-05-23 11:53:30|10892.78|10892.78|10893.16|10893.16|10893.16|10893.16|10892.78|10892.78|0
1653306890000|2022-05-23 11:54:50|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|10901.5|0
1653306970000|2022-05-23 11:56:10|10898.87|10898.87|10898.87|10898.87|10898.87|10898.87|10898.87|10898.87|0
1653307120000|2022-05-23 11:58:40|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|10899.99|0
1653307180000|2022-05-23 11:59:40|10901.12|10901.12|10901.5|10901.5|10901.5|10901.5|10901.12|10901.12|0
1653307240000|2022-05-23 12:00:40|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|0
1653307250000|2022-05-23 12:00:50|10904.07|10904.07|10905.35|10905.35|10905.35|10905.35|10904.07|10904.07|0
1653307260000|2022-05-23 12:01:00|10907.23|10907.23|10913.67|10913.67|10913.67|10913.67|10907.23|10907.23|0
1653307280000|2022-05-23 12:01:20|10917.52|10917.52|10919.55|10919.55|10920.84|10920.84|10917.52|10917.52|0
1653307300000|2022-05-23 12:01:40|10915.7|10915.7|10915.7|10915.7|10915.7|10915.7|10915.7|10915.7|0
1653307380000|2022-05-23 12:03:00|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|0
1653307410000|2022-05-23 12:03:30|10919.57|10919.57|10919.57|10919.57|10919.57|10919.57|10919.57|10919.57|0
1653307420000|2022-05-23 12:03:40|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|10920.21|0
1653307450000|2022-05-23 12:04:10|10918.71|10918.71|10918.71|10918.71|10918.71|10918.71|10918.71|10918.71|0
1653307460000|2022-05-23 12:04:20|10918.33|10918.33|10918.33|10918.33|10918.33|10918.33|10918.33|10918.33|0
1653307480000|2022-05-23 12:04:40|10916.82|10916.82|10915.32|10915.32|10916.82|10916.82|10915.32|10915.32|0
1653307510000|2022-05-23 12:05:10|10912.75|10912.75|10911.62|10911.62|10912.75|10912.75|10911.62|10911.62|0
1653307520000|2022-05-23 12:05:20|10910.98|10910.98|10910.98|10910.98|10910.98|10910.98|10910.98|10910.98|0
1653307570000|2022-05-23 12:06:10|10909.06|10909.06|10908.42|10908.42|10909.06|10909.06|10908.42|10908.42|0
1653307580000|2022-05-23 12:06:20|10908.96|10908.96|10908.42|10908.42|10908.96|10908.96|10908.42|10908.42|0
1653307600000|2022-05-23 12:06:40|10907.13|10907.13|10907.13|10907.13|10907.13|10907.13|10907.13|10907.13|0
1653307650000|2022-05-23 12:07:30|10908.42|10908.42|10908.42|10908.42|10908.42|10908.42|10908.42|10908.42|0
1653307740000|2022-05-23 12:09:00|10908.79|10908.79|10908.79|10908.79|10908.79|10908.79|10908.79|10908.79|0
1653307800000|2022-05-23 12:10:00|10907.69|10907.69|10907.69|10907.69|10907.69|10907.69|10907.69|10907.69|0
1653307810000|2022-05-23 12:10:10|10907.15|10907.15|10907.15|10907.15|10907.15|10907.15|10907.15|10907.15|0
1653307830000|2022-05-23 12:10:30|10909.07|10909.07|10911.81|10911.81|10911.81|10911.81|10909.07|10909.07|0
1653307990000|2022-05-23 12:13:10|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|0
1653308280000|2022-05-23 12:18:00|10910.52|10910.52|10910.52|10910.52|10910.52|10910.52|10910.52|10910.52|0
1653308290000|2022-05-23 12:18:10|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|0
1653308360000|2022-05-23 12:19:20|10913.74|10913.74|10913.74|10913.74|10913.74|10913.74|10913.74|10913.74|0
1653308380000|2022-05-23 12:19:40|10911.86|10911.86|10911.86|10911.86|10911.86|10911.86|10911.86|10911.86|0
1653308680000|2022-05-23 12:24:40|10911.31|10911.31|10912.41|10912.41|10912.41|10912.41|10911.31|10911.31|0
1653308700000|2022-05-23 12:25:00|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|10918.84|0
1653308730000|2022-05-23 12:25:30|10917.33|10917.33|10916.96|10916.96|10917.33|10917.33|10916.96|10916.96|0
1653308880000|2022-05-23 12:28:00|10918.88|10918.88|10917.6|10917.6|10918.88|10918.88|10917.6|10917.6|0
1653309120000|2022-05-23 12:32:00|10911.17|10911.17|10911.17|10911.17|10911.17|10911.17|10911.17|10911.17|0
1653309150000|2022-05-23 12:32:30|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|0
1653309190000|2022-05-23 12:33:10|10917.98|10917.98|10917.98|10917.98|10917.98|10917.98|10917.98|10917.98|0
1653309310000|2022-05-23 12:35:10|10922.47|10922.47|10921.83|10921.83|10922.47|10922.47|10921.83|10921.83|0
1653309330000|2022-05-23 12:35:30|10915.39|10915.39|10915.39|10915.39|10915.39|10915.39|10915.39|10915.39|0
1653309390000|2022-05-23 12:36:30|10912.83|10912.83|10912.83|10912.83|10912.83|10912.83|10912.83|10912.83|0
1653309420000|2022-05-23 12:37:00|10910.63|10910.63|10910.63|10910.63|10910.63|10910.63|10910.63|10910.63|0
1653309450000|2022-05-23 12:37:30|10909.53|10909.53|10909.53|10909.53|10909.53|10909.53|10909.53|10909.53|0
1653309600000|2022-05-23 12:40:00|10909.91|10909.91|10909.53|10909.53|10909.91|10909.91|10909.53|10909.53|0
1653309780000|2022-05-23 12:43:00|10906.33|10906.33|10906.33|10906.33|10906.33|10906.33|10906.33|10906.33|0
1653310030000|2022-05-23 12:47:10|10908.89|10908.89|10908.89|10908.89|10908.89|10908.89|10908.89|10908.89|0
1653310040000|2022-05-23 12:47:20|10915.95|10915.95|10915.95|10915.95|10915.95|10915.95|10915.95|10915.95|0
1653310050000|2022-05-23 12:47:30|10914.03|10914.03|10913.38|10913.38|10914.03|10914.03|10913.38|10913.38|0
1653310060000|2022-05-23 12:47:40|10914.67|10914.67|10915.95|10915.95|10915.95|10915.95|10914.67|10914.67|0
1653310070000|2022-05-23 12:47:50|10917.23|10917.23|10919.16|10919.16|10919.16|10919.16|10917.23|10917.23|0
1653310080000|2022-05-23 12:48:00|10910.82|10910.82|10910.82|10910.82|10910.82|10910.82|10910.82|10910.82|0
1653310100000|2022-05-23 12:48:20|10914.03|10914.03|10914.78|10914.78|10914.78|10914.78|10914.03|10914.03|0
1653310130000|2022-05-23 12:48:50|10912.52|10912.52|10912.14|10912.14|10912.52|10912.52|10912.14|10912.14|0
1653310160000|2022-05-23 12:49:20|10917.04|10917.04|10917.79|10917.79|10917.79|10917.79|10917.04|10917.04|0
1653310220000|2022-05-23 12:50:20|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|0
1653310280000|2022-05-23 12:51:20|10915.53|10915.53|10915.53|10915.53|10915.53|10915.53|10915.53|10915.53|0
1653310340000|2022-05-23 12:52:20|10909.1|10909.1|10909.1|10909.1|10909.1|10909.1|10909.1|10909.1|0
1653310420000|2022-05-23 12:53:40|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|0
1653310440000|2022-05-23 12:54:00|10902.66|10902.66|10902.66|10902.66|10902.66|10902.66|10902.66|10902.66|0
1653310450000|2022-05-23 12:54:10|10899.45|10899.45|10901.7|10901.7|10901.7|10901.7|10899.45|10899.45|0
1653310620000|2022-05-23 12:57:00|10899.14|10899.14|10899.14|10899.14|10899.14|10899.14|10899.14|10899.14|0
1653310670000|2022-05-23 12:57:50|10892.7|10892.7|10892.7|10892.7|10892.7|10892.7|10892.7|10892.7|0
1653310680000|2022-05-23 12:58:00|10886.27|10886.27|10895.27|10895.27|10895.27|10895.27|10886.27|10886.27|0
1653310730000|2022-05-23 12:58:50|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|10894.89|0
1653310810000|2022-05-23 13:00:10|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|10895.27|0
1653310880000|2022-05-23 13:01:20|10895.82|10895.82|10895.82|10895.82|10895.82|10895.82|10895.82|10895.82|0
1653310890000|2022-05-23 13:01:30|10896.37|10896.37|10896.37|10896.37|10896.37|10896.37|10896.37|10896.37|0
1653310990000|2022-05-23 13:03:10|10896.91|10896.91|10896.91|10896.91|10896.91|10896.91|10896.91|10896.91|0
1653311110000|2022-05-23 13:05:10|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|0
1653311230000|2022-05-23 13:07:10|10894.26|10894.26|10893.61|10893.61|10894.26|10894.26|10893.61|10893.61|0
1653311240000|2022-05-23 13:07:20|10891.36|10891.36|10888.72|10888.72|10891.73|10891.73|10888.72|10888.72|0
1653311250000|2022-05-23 13:07:30|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|10888.35|0
1653311270000|2022-05-23 13:07:50|10886.46|10886.46|10886.09|10886.09|10886.46|10886.46|10886.09|10886.09|0
1653311400000|2022-05-23 13:10:00|10879.65|10879.65|10876.44|10876.44|10879.65|10879.65|10876.44|10876.44|0
1653311450000|2022-05-23 13:10:50|10866.79|10866.79|10866.79|10866.79|10866.79|10866.79|10866.79|10866.79|0
1653311480000|2022-05-23 13:11:20|10863.57|10863.57|10863.57|10863.57|10863.57|10863.57|10863.57|10863.57|0
1653311510000|2022-05-23 13:11:50|10860.35|10860.35|10860.35|10860.35|10860.35|10860.35|10860.35|10860.35|0
1653311570000|2022-05-23 13:12:50|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|10857.13|0
1653311590000|2022-05-23 13:13:10|10859.7|10859.7|10861.63|10861.63|10861.63|10861.63|10859.7|10859.7|0
1653311750000|2022-05-23 13:15:50|10858.42|10858.42|10860.67|10860.67|10860.67|10860.67|10858.42|10858.42|0
1653311760000|2022-05-23 13:16:00|10859.92|10859.92|10859.92|10859.92|10859.92|10859.92|10859.92|10859.92|0
1653311900000|2022-05-23 13:18:20|10853.49|10853.49|10850.27|10850.27|10853.49|10853.49|10850.27|10850.27|0
1653311920000|2022-05-23 13:18:40|10843.84|10843.84|10843.84|10843.84|10843.84|10843.84|10843.84|10843.84|0
1653311930000|2022-05-23 13:18:50|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|10839.99|0
1653311990000|2022-05-23 13:19:50|10838.48|10838.48|10838.48|10838.48|10838.48|10838.48|10838.48|10838.48|0
1653312000000|2022-05-23 13:20:00|10836.98|10836.98|10834.78|10834.78|10836.98|10836.98|10834.78|10834.78|0
1653312010000|2022-05-23 13:20:10|10844.43|10844.43|10844.43|10844.43|10844.43|10844.43|10844.43|10844.43|0
1653312030000|2022-05-23 13:20:30|10845.72|10845.72|10845.72|10845.72|10845.72|10845.72|10845.72|10845.72|0
1653312040000|2022-05-23 13:20:40|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|10847.64|0
1653312090000|2022-05-23 13:21:30|10848.74|10848.74|10848.74|10848.74|10848.74|10848.74|10848.74|10848.74|0
1653312110000|2022-05-23 13:21:50|10849.87|10849.87|10849.87|10849.87|10849.87|10849.87|10849.87|10849.87|0
1653312130000|2022-05-23 13:22:10|10847.94|10847.94|10847.3|10847.3|10847.94|10847.94|10847.3|10847.3|0
1653312310000|2022-05-23 13:25:10|10846.17|10846.17|10843.16|10843.16|10846.17|10846.17|10843.16|10843.16|0
1653312420000|2022-05-23 13:27:00|10839.95|10839.95|10839.31|10839.31|10841.88|10841.88|10839.31|10839.31|0
1653312480000|2022-05-23 13:28:00|10829.66|10829.66|10829.66|10829.66|10829.66|10829.66|10829.66|10829.66|0
1653312520000|2022-05-23 13:28:40|10834.79|10834.79|10835.44|10835.44|10835.44|10835.44|10834.79|10834.79|0
1653312530000|2022-05-23 13:28:50|10838.65|10838.65|10838.65|10838.65|10838.65|10838.65|10838.65|10838.65|0
1653312570000|2022-05-23 13:29:30|10840.53|10840.53|10842.79|10842.79|10842.79|10842.79|10840.53|10840.53|0
1653312580000|2022-05-23 13:29:40|10841.51|10841.51|10841.51|10841.51|10841.51|10841.51|10841.51|10841.51|0
1653312590000|2022-05-23 13:29:50|10840.23|10840.23|10837.66|10837.66|10840.23|10840.23|10837.66|10837.66|0
1653312600000|2022-05-23 13:30:00|10831.22|10831.22|10831.87|10831.87|10831.87|10831.87|10831.22|10831.22|0
1653312610000|2022-05-23 13:30:10|10833.15|10833.15|10836.37|10836.37|10839.58|10839.58|10833.15|10833.15|0
1653312640000|2022-05-23 13:30:40|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|10837.46|0
1653312660000|2022-05-23 13:31:00|10831.03|10831.03|10831.03|10831.03|10831.03|10831.03|10831.03|10831.03|0
1653312690000|2022-05-23 13:31:30|10830.65|10830.65|10830.65|10830.65|10830.65|10830.65|10830.65|10830.65|0
1653312770000|2022-05-23 13:32:50|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|10827.44|0
1653312780000|2022-05-23 13:33:00|10824.22|10824.22|10824.22|10824.22|10824.22|10824.22|10824.22|10824.22|0
1653312790000|2022-05-23 13:33:10|10823.47|10823.47|10823.47|10823.47|10823.47|10823.47|10823.47|10823.47|0
1653312870000|2022-05-23 13:34:30|10826.1|10826.1|10826.85|10826.85|10826.85|10826.85|10826.1|10826.1|0
1653312880000|2022-05-23 13:34:40|10825.21|10825.21|10825.21|10825.21|10825.21|10825.21|10825.21|10825.21|0
1653312900000|2022-05-23 13:35:00|10828.42|10828.42|10822.64|10822.64|10828.42|10828.42|10822|10822|0
1653312940000|2022-05-23 13:35:40|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|10825.86|0
1653312950000|2022-05-23 13:35:50|10832.29|10832.29|10832.29|10832.29|10832.29|10832.29|10832.29|10832.29|0
1653312960000|2022-05-23 13:36:00|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|10830.41|10830.41|0
1653312970000|2022-05-23 13:36:10|10831.8|10831.8|10833.09|10833.09|10833.09|10833.09|10831.8|10831.8|0
1653313000000|2022-05-23 13:36:40|10832.45|10832.45|10832.45|10832.45|10832.45|10832.45|10832.45|10832.45|0
1653313010000|2022-05-23 13:36:50|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|10831.16|0
1653313070000|2022-05-23 13:37:50|10831.8|10831.8|10831.8|10831.8|10831.8|10831.8|10831.8|10831.8|0
1653313080000|2022-05-23 13:38:00|10825.37|10825.37|10825.37|10825.37|10825.37|10825.37|10825.37|10825.37|0
1653313110000|2022-05-23 13:38:30|10828.59|10828.59|10825.37|10825.37|10828.59|10828.59|10825.37|10825.37|0
1653313120000|2022-05-23 13:38:40|10831.8|10831.8|10835.02|10835.02|10835.02|10835.02|10831.8|10831.8|0
1653313160000|2022-05-23 13:39:20|10835.77|10835.77|10835.77|10835.77|10835.77|10835.77|10835.77|10835.77|0
1653313190000|2022-05-23 13:39:50|10836.15|10836.15|10846.66|10846.66|10846.66|10846.66|10836.15|10836.15|0
1653313210000|2022-05-23 13:40:10|10847.21|10847.21|10847.85|10847.85|10847.85|10847.85|10847.21|10847.21|0
1653313260000|2022-05-23 13:41:00|10848.22|10848.22|10848.22|10848.22|10848.22|10848.22|10848.22|10848.22|0
1653313270000|2022-05-23 13:41:10|10846.94|10846.94|10846.94|10846.94|10846.94|10846.94|10846.94|10846.94|0
1653313280000|2022-05-23 13:41:20|10846.3|10846.3|10846.3|10846.3|10846.3|10846.3|10846.3|10846.3|0
1653313320000|2022-05-23 13:42:00|10843.29|10843.29|10843.93|10843.93|10843.93|10843.93|10843.29|10843.29|0
1653313330000|2022-05-23 13:42:10|10834.28|10834.28|10834.28|10834.28|10834.28|10834.28|10834.28|10834.28|0
1653313340000|2022-05-23 13:42:20|10831.06|10831.06|10831.06|10831.06|10831.06|10831.06|10831.06|10831.06|0
1653313350000|2022-05-23 13:42:30|10827.84|10827.84|10827.84|10827.84|10827.84|10827.84|10827.84|10827.84|0
1653313390000|2022-05-23 13:43:10|10824.63|10824.63|10821.41|10821.41|10824.63|10824.63|10821.41|10821.41|0
1653313400000|2022-05-23 13:43:20|10824.63|10824.63|10824.63|10824.63|10824.63|10824.63|10824.63|10824.63|0
1653313420000|2022-05-23 13:43:40|10824.08|10824.08|10822.02|10822.02|10824.08|10824.08|10822.02|10822.02|0
1653313430000|2022-05-23 13:43:50|10820.74|10820.74|10812.6|10812.6|10822.25|10822.25|10812.6|10812.6|0
1653313440000|2022-05-23 13:44:00|10809.39|10809.39|10808.84|10808.84|10809.39|10809.39|10808.84|10808.84|0
1653313450000|2022-05-23 13:44:10|10809.48|10809.48|10809.57|10809.57|10810.12|10810.12|10809.48|10809.48|0
1653313470000|2022-05-23 13:44:30|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|10810.7|0
1653313480000|2022-05-23 13:44:40|10813.92|10813.92|10813.92|10813.92|10813.92|10813.92|10813.92|10813.92|0
1653313510000|2022-05-23 13:45:10|10811.99|10811.99|10811.99|10811.99|10811.99|10811.99|10811.99|10811.99|0
1653313520000|2022-05-23 13:45:20|10813.92|10813.92|10813.92|10813.92|10813.92|10813.92|10813.92|10813.92|0
1653313580000|2022-05-23 13:46:20|10814.47|10814.47|10814.47|10814.47|10814.47|10814.47|10814.47|10814.47|0
1653313590000|2022-05-23 13:46:30|10814.84|10814.84|10818.06|10818.06|10818.06|10818.06|10814.84|10814.84|0
1653313600000|2022-05-23 13:46:40|10821.28|10821.28|10821.28|10821.28|10821.28|10821.28|10821.28|10821.28|0
1653313620000|2022-05-23 13:47:00|10821.83|10821.83|10821.83|10821.83|10821.83|10821.83|10821.83|10821.83|0
1653313660000|2022-05-23 13:47:40|10822.2|10822.2|10821.45|10821.45|10822.96|10822.96|10821.45|10821.45|0
1653313670000|2022-05-23 13:47:50|10821.07|10821.07|10821.07|10821.07|10821.07|10821.07|10821.07|10821.07|0
1653313680000|2022-05-23 13:48:00|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|10822.58|0
1653313700000|2022-05-23 13:48:20|10822.96|10822.96|10822.96|10822.96|10822.96|10822.96|10822.96|10822.96|0
1653313730000|2022-05-23 13:48:50|10823.33|10823.33|10823.33|10823.33|10823.33|10823.33|10823.33|10823.33|0
1653313760000|2022-05-23 13:49:20|10825.9|10825.9|10816.25|10816.25|10825.9|10825.9|10816.25|10816.25|0
1653313770000|2022-05-23 13:49:30|10817.53|10817.53|10817.53|10817.53|10817.53|10817.53|10817.53|10817.53|0
1653313800000|2022-05-23 13:50:00|10818.28|10818.28|10819.04|10819.04|10819.04|10819.04|10818.28|10818.28|0
1653313900000|2022-05-23 13:51:40|10818.28|10818.28|10818.25|10818.25|10819|10819|10817.91|10817.91|0
1653313920000|2022-05-23 13:52:00|10821.47|10821.47|10821.47|10821.47|10821.47|10821.47|10821.47|10821.47|0
1653313950000|2022-05-23 13:52:30|10824.69|10824.69|10824.69|10824.69|10824.69|10824.69|10824.69|10824.69|0
1653313960000|2022-05-23 13:52:40|10818.25|10818.25|10818.25|10818.25|10818.25|10818.25|10818.25|10818.25|0
1653314000000|2022-05-23 13:53:20|10818.63|10818.63|10818.25|10818.25|10818.63|10818.63|10818.25|10818.25|0
1653314010000|2022-05-23 13:53:30|10817.5|10817.5|10817.5|10817.5|10817.5|10817.5|10817.5|10817.5|0
1653314020000|2022-05-23 13:53:40|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|10816.95|0
1653314070000|2022-05-23 13:54:30|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|10818.08|0
1653314090000|2022-05-23 13:54:50|10817.44|10817.44|10821.93|10821.93|10821.93|10821.93|10817.44|10817.44|0
1653314150000|2022-05-23 13:55:50|10825.15|10825.15|10828.36|10828.36|10828.36|10828.36|10825.15|10825.15|0
1653314190000|2022-05-23 13:56:30|10827.72|10827.72|10827.08|10827.08|10827.72|10827.72|10827.08|10827.08|0
1653314200000|2022-05-23 13:56:40|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|10828.36|0
1653314230000|2022-05-23 13:57:10|10827.23|10827.23|10830.45|10830.45|10830.45|10830.45|10827.23|10827.23|0
1653314250000|2022-05-23 13:57:30|10824.02|10824.02|10824.39|10824.39|10824.39|10824.39|10824.02|10824.02|0
1653314260000|2022-05-23 13:57:40|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|10825.15|0
1653314330000|2022-05-23 13:58:50|10829|10829|10830.88|10830.88|10830.88|10830.88|10829|10829|0
1653314370000|2022-05-23 13:59:30|10829.75|10829.75|10829.75|10829.75|10829.75|10829.75|10829.75|10829.75|0
1653314410000|2022-05-23 14:00:10|10829.2|10829.2|10829.2|10829.2|10829.2|10829.2|10829.2|10829.2|0
1653314420000|2022-05-23 14:00:20|10828.56|10828.56|10828.56|10828.56|10828.56|10828.56|10828.56|10828.56|0
1653314550000|2022-05-23 14:02:30|10827.92|10827.92|10829.84|10829.84|10829.84|10829.84|10827.92|10827.92|0
1653314580000|2022-05-23 14:03:00|10828.75|10828.75|10828.75|10828.75|10828.75|10828.75|10828.75|10828.75|0
1653314600000|2022-05-23 14:03:20|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|10838.4|0
1653314640000|2022-05-23 14:04:00|10834.26|10834.26|10835.76|10835.76|10835.76|10835.76|10834.26|10834.26|0
1653314650000|2022-05-23 14:04:10|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|10836.31|0
1653314680000|2022-05-23 14:04:40|10829.88|10829.88|10829.88|10829.88|10829.88|10829.88|10829.88|10829.88|0
1653314690000|2022-05-23 14:04:50|10833.09|10833.09|10833.09|10833.09|10833.09|10833.09|10833.09|10833.09|0
1653314740000|2022-05-23 14:05:40|10839.53|10839.53|10839.53|10839.53|10839.53|10839.53|10839.53|10839.53|0
1653314760000|2022-05-23 14:06:00|10838.78|10838.78|10841.34|10841.34|10841.34|10841.34|10838.78|10838.78|0
1653314780000|2022-05-23 14:06:20|10839.42|10839.42|10836.21|10836.21|10839.42|10839.42|10836.21|10836.21|0
1653314820000|2022-05-23 14:07:00|10837.31|10837.31|10837.31|10837.31|10837.31|10837.31|10837.31|10837.31|0
1653314840000|2022-05-23 14:07:20|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|10836.76|0
1653314980000|2022-05-23 14:09:40|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|10837.85|0
1653315010000|2022-05-23 14:10:10|10839.78|10839.78|10839.78|10839.78|10839.78|10839.78|10839.78|10839.78|0
1653315050000|2022-05-23 14:10:50|10833.35|10833.35|10833.99|10833.99|10833.99|10833.99|10833.35|10833.35|0
1653315060000|2022-05-23 14:11:00|10827.55|10827.55|10827.55|10827.55|10827.55|10827.55|10827.55|10827.55|0
1653315090000|2022-05-23 14:11:30|10827.18|10827.18|10827.18|10827.18|10827.18|10827.18|10827.18|10827.18|0
1653315100000|2022-05-23 14:11:40|10833.61|10833.61|10833.61|10833.61|10833.61|10833.61|10833.61|10833.61|0
1653315110000|2022-05-23 14:11:50|10840.04|10840.04|10840.04|10840.04|10840.04|10840.04|10840.04|10840.04|0
1653315140000|2022-05-23 14:12:20|10838.76|10838.76|10836.84|10836.84|10838.76|10838.76|10836.84|10836.84|0
1653315180000|2022-05-23 14:13:00|10835.74|10835.74|10835.74|10835.74|10835.74|10835.74|10835.74|10835.74|0
1653315190000|2022-05-23 14:13:10|10835.36|10835.36|10835.74|10835.74|10835.74|10835.74|10835.36|10835.36|0
1653315200000|2022-05-23 14:13:20|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|10834.99|0
1653315220000|2022-05-23 14:13:40|10828.55|10828.55|10828.55|10828.55|10828.55|10828.55|10828.55|10828.55|0
1653315300000|2022-05-23 14:15:00|10829.65|10829.65|10829.65|10829.65|10829.65|10829.65|10829.65|10829.65|0
1653315330000|2022-05-23 14:15:30|10830.2|10830.2|10826.91|10826.91|10830.2|10830.2|10826.91|10826.91|0
1653315410000|2022-05-23 14:16:50|10820.47|10820.47|10818.59|10818.59|10820.47|10820.47|10818.59|10818.59|0
1653315440000|2022-05-23 14:17:20|10822.44|10822.44|10822.44|10822.44|10822.44|10822.44|10822.44|10822.44|0
1653315470000|2022-05-23 14:17:50|10821.16|10821.16|10821.91|10821.91|10821.91|10821.91|10821.16|10821.16|0
1653315530000|2022-05-23 14:18:50|10825.13|10825.13|10821.91|10821.91|10825.13|10825.13|10821.91|10821.91|0
1653315550000|2022-05-23 14:19:10|10820.03|10820.03|10820.03|10820.03|10820.03|10820.03|10820.03|10820.03|0
1653315590000|2022-05-23 14:19:50|10822.77|10822.77|10822.77|10822.77|10822.77|10822.77|10822.77|10822.77|0
1653315600000|2022-05-23 14:20:00|10822.22|10822.22|10822.22|10822.22|10822.22|10822.22|10822.22|10822.22|0
1653315610000|2022-05-23 14:20:10|10822.87|10822.87|10823.62|10823.62|10823.62|10823.62|10822.87|10822.87|0
1653315620000|2022-05-23 14:20:20|10823.99|10823.99|10824.64|10824.64|10824.64|10824.64|10823.99|10823.99|0
1653315630000|2022-05-23 14:20:30|10826.67|10826.67|10827.05|10827.05|10827.05|10827.05|10826.67|10826.67|0
1653315730000|2022-05-23 14:22:10|10830.26|10830.26|10831.91|10831.91|10831.91|10831.91|10830.26|10830.26|0
1653315740000|2022-05-23 14:22:20|10835.13|10835.13|10838.98|10838.98|10838.98|10838.98|10835.13|10835.13|0
1653315780000|2022-05-23 14:23:00|10842.19|10842.19|10842.19|10842.19|10842.19|10842.19|10842.19|10842.19|0
1653315820000|2022-05-23 14:23:40|10843.7|10843.7|10843.7|10843.7|10844.45|10844.45|10843.7|10843.7|0
1653315850000|2022-05-23 14:24:10|10843.32|10843.32|10842.57|10842.57|10843.32|10843.32|10842.57|10842.57|0
1653315880000|2022-05-23 14:24:40|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|0
1653315910000|2022-05-23 14:25:10|10842.48|10842.48|10842.48|10842.48|10842.48|10842.48|10842.48|10842.48|0
1653316040000|2022-05-23 14:27:20|10839.26|10839.26|10839.26|10839.26|10839.26|10839.26|10839.26|10839.26|0
1653316050000|2022-05-23 14:27:30|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|10841.19|0
1653316070000|2022-05-23 14:27:50|10841.56|10841.56|10841.19|10841.19|10841.56|10841.56|10841.19|10841.19|0
1653316090000|2022-05-23 14:28:10|10839.9|10839.9|10826.4|10826.4|10839.9|10839.9|10826.4|10826.4|0
1653316110000|2022-05-23 14:28:30|10828.33|10828.33|10829.42|10829.42|10829.42|10829.42|10828.33|10828.33|0
1653316160000|2022-05-23 14:29:20|10835.86|10835.86|10835.86|10835.86|10835.86|10835.86|10835.86|10835.86|0
1653316170000|2022-05-23 14:29:30|10836.23|10836.23|10836.23|10836.23|10836.23|10836.23|10836.23|10836.23|0
1653316210000|2022-05-23 14:30:10|10834.95|10834.95|10834.95|10834.95|10834.95|10834.95|10834.95|10834.95|0
1653316300000|2022-05-23 14:31:40|10836.05|10836.05|10839.26|10839.26|10839.26|10839.26|10836.05|10836.05|0
1653316330000|2022-05-23 14:32:10|10838.72|10838.72|10841.47|10841.47|10841.47|10841.47|10838.72|10838.72|0
1653316350000|2022-05-23 14:32:30|10834.28|10834.28|10834.28|10834.28|10834.28|10834.28|10834.28|10834.28|0
1653316380000|2022-05-23 14:33:00|10835.41|10835.41|10835.41|10835.41|10835.41|10835.41|10835.41|10835.41|0
1653316400000|2022-05-23 14:33:20|10835.79|10835.79|10835.79|10835.79|10835.79|10835.79|10835.79|10835.79|0
1653316460000|2022-05-23 14:34:20|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|0
1653316530000|2022-05-23 14:35:30|10832.73|10832.73|10832.36|10832.36|10832.73|10832.73|10831.23|10831.23|0
1653316550000|2022-05-23 14:35:50|10834.92|10834.92|10834.92|10834.92|10834.92|10834.92|10834.92|10834.92|0
1653316590000|2022-05-23 14:36:30|10835.57|10835.57|10835.57|10835.57|10835.57|10835.57|10835.57|10835.57|0
1653316600000|2022-05-23 14:36:40|10834.81|10834.81|10834.44|10834.44|10834.81|10834.81|10834.44|10834.44|0
1653316630000|2022-05-23 14:37:10|10834.81|10834.81|10834.06|10834.06|10834.81|10834.81|10834.06|10834.06|0
1653316640000|2022-05-23 14:37:20|10835.99|10835.99|10832.94|10832.94|10835.99|10835.99|10832.94|10832.94|0
1653316650000|2022-05-23 14:37:30|10832.3|10832.3|10832.3|10832.3|10832.3|10832.3|10832.3|10832.3|0
1653316660000|2022-05-23 14:37:40|10828.54|10828.54|10828.16|10828.16|10828.54|10828.54|10828.16|10828.16|0
1653316690000|2022-05-23 14:38:10|10828.54|10828.54|10825.33|10825.33|10828.54|10828.54|10825.33|10825.33|0
1653316700000|2022-05-23 14:38:20|10824.95|10824.95|10824.95|10824.95|10824.95|10824.95|10824.95|10824.95|0
1653316710000|2022-05-23 14:38:30|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|10831.39|0
1653316740000|2022-05-23 14:39:00|10834.02|10834.02|10834.02|10834.02|10834.02|10834.02|10834.02|10834.02|0
1653316820000|2022-05-23 14:40:20|10833.64|10833.64|10833.64|10833.64|10833.64|10833.64|10833.64|10833.64|0
1653316830000|2022-05-23 14:40:30|10837.49|10837.49|10838.04|10838.04|10838.04|10838.04|10837.49|10837.49|0
1653316850000|2022-05-23 14:40:50|10838.59|10838.59|10838.59|10838.59|10838.59|10838.59|10838.59|10838.59|0
1653316860000|2022-05-23 14:41:00|10839.14|10839.14|10832.7|10832.7|10842.36|10842.36|10832.7|10832.7|0
1653316880000|2022-05-23 14:41:20|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|10832.06|0
1653316910000|2022-05-23 14:41:50|10832.7|10832.7|10832.7|10832.7|10832.7|10832.7|10832.7|10832.7|0
1653316920000|2022-05-23 14:42:00|10839.14|10839.14|10838.01|10838.01|10839.14|10839.14|10838.01|10838.01|0
1653316980000|2022-05-23 14:43:00|10841.23|10841.23|10844.44|10844.44|10844.44|10844.44|10841.23|10841.23|0
1653317000000|2022-05-23 14:43:20|10844.99|10844.99|10846.12|10846.12|10846.12|10846.12|10844.99|10844.99|0
1653317010000|2022-05-23 14:43:30|10849.34|10849.34|10850.62|10850.62|10850.62|10850.62|10849.34|10849.34|0
1653317050000|2022-05-23 14:44:10|10849.98|10849.98|10849.98|10849.98|10849.98|10849.98|10849.98|10849.98|0
1653317070000|2022-05-23 14:44:30|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|10850.53|0
1653317110000|2022-05-23 14:45:10|10849.25|10849.25|10849.25|10849.25|10849.25|10849.25|10849.25|10849.25|0
1653317120000|2022-05-23 14:45:20|10849.79|10849.79|10851.44|10851.44|10851.44|10851.44|10849.79|10849.79|0
1653317140000|2022-05-23 14:45:40|10851.99|10851.99|10851.61|10851.61|10851.99|10851.99|10851.61|10851.61|0
1653317150000|2022-05-23 14:45:50|10850.86|10850.86|10851.2|10851.2|10851.2|10851.2|10850.11|10850.11|0
1653317160000|2022-05-23 14:46:00|10851.85|10851.85|10854.48|10854.48|10854.48|10854.48|10851.85|10851.85|0
1653317200000|2022-05-23 14:46:40|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|10855.03|0
1653317210000|2022-05-23 14:46:50|10855.58|10855.58|10855.58|10855.58|10855.58|10855.58|10855.58|10855.58|0
1653317250000|2022-05-23 14:47:30|10858.79|10858.79|10858.79|10858.79|10858.79|10858.79|10858.79|10858.79|0
1653317280000|2022-05-23 14:48:00|10859.55|10859.55|10858.62|10858.62|10859.55|10859.55|10858.62|10858.62|0
1653317290000|2022-05-23 14:48:10|10860.82|10860.82|10860.82|10860.82|10860.82|10860.82|10860.82|10860.82|0
1653317300000|2022-05-23 14:48:20|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|10864.03|0
1653317330000|2022-05-23 14:48:50|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|10864.58|0
1653317370000|2022-05-23 14:49:30|10865.22|10865.22|10864.47|10864.47|10865.22|10865.22|10864.47|10864.47|0
1653317410000|2022-05-23 14:50:10|10865.02|10865.02|10865.02|10865.02|10865.02|10865.02|10865.02|10865.02|0
1653317420000|2022-05-23 14:50:20|10865.57|10865.57|10865.57|10865.57|10865.57|10865.57|10865.57|10865.57|0
1653317470000|2022-05-23 14:51:10|10863.92|10863.92|10853.63|10853.63|10863.92|10863.92|10853.63|10853.63|0
1653317510000|2022-05-23 14:51:50|10853.08|10853.08|10857.04|10857.04|10859.51|10859.51|10853.08|10853.08|0
1653317540000|2022-05-23 14:52:20|10858.14|10858.14|10858.69|10858.69|10858.69|10858.69|10858.14|10858.14|0
1653317570000|2022-05-23 14:52:50|10855.47|10855.47|10849.04|10849.04|10855.47|10855.47|10849.04|10849.04|0
1653317580000|2022-05-23 14:53:00|10852.89|10852.89|10852.89|10852.89|10852.89|10852.89|10852.89|10852.89|0
1653317690000|2022-05-23 14:54:50|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|10862.54|0
1653317700000|2022-05-23 14:55:00|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|10863.82|0
1653317710000|2022-05-23 14:55:10|10862.17|10862.17|10862.72|10862.72|10862.72|10862.72|10862.17|10862.17|0
1653317730000|2022-05-23 14:55:30|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|0
1653317740000|2022-05-23 14:55:40|10857.39|10857.39|10855.36|10855.36|10857.39|10857.39|10855.36|10855.36|0
1653317760000|2022-05-23 14:56:00|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|10852.15|0
1653317780000|2022-05-23 14:56:20|10855.36|10855.36|10857.28|10857.28|10857.28|10857.28|10855.36|10855.36|0
1653317820000|2022-05-23 14:57:00|10852.79|10852.79|10852.79|10852.79|10852.79|10852.79|10852.79|10852.79|0
1653317840000|2022-05-23 14:57:20|10851.69|10851.69|10852.07|10852.07|10852.07|10852.07|10851.69|10851.69|0
1653317880000|2022-05-23 14:58:00|10853.2|10853.2|10853.57|10853.57|10853.57|10853.57|10853.2|10853.2|0
1653317940000|2022-05-23 14:59:00|10852.93|10852.93|10851.91|10851.91|10852.93|10852.93|10851.91|10851.91|0
1653317970000|2022-05-23 14:59:30|10852.29|10852.29|10852.67|10852.67|10852.67|10852.67|10852.29|10852.29|0
1653317980000|2022-05-23 14:59:40|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|10853.21|0
1653318020000|2022-05-23 15:00:20|10853.76|10853.76|10853.76|10853.76|10853.76|10853.76|10853.76|10853.76|0
1653318040000|2022-05-23 15:00:40|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|10854.52|0
1653318060000|2022-05-23 15:01:00|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|10853.97|0
1653318070000|2022-05-23 15:01:10|10856|10856|10856|10856|10856|10856|10856|10856|0
1653318090000|2022-05-23 15:01:30|10859.22|10859.22|10859.22|10859.22|10859.22|10859.22|10859.22|10859.22|0
1653318120000|2022-05-23 15:02:00|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|10859.77|0
1653318130000|2022-05-23 15:02:10|10860.32|10860.32|10860.32|10860.32|10860.32|10860.32|10860.32|10860.32|0
1653318180000|2022-05-23 15:03:00|10859.22|10859.22|10858.12|10858.12|10859.22|10859.22|10858.12|10858.12|0
1653318190000|2022-05-23 15:03:10|10857.57|10857.57|10857.57|10857.57|10857.57|10857.57|10857.57|10857.57|0
1653318200000|2022-05-23 15:03:20|10856.93|10856.93|10856.67|10856.67|10857.31|10857.31|10856.67|10856.67|0
1653318240000|2022-05-23 15:04:00|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|10856.29|0
1653318260000|2022-05-23 15:04:20|10855.91|10855.91|10855.54|10855.54|10855.91|10855.91|10855.54|10855.54|0
1653318300000|2022-05-23 15:05:00|10853.89|10853.89|10853.89|10853.89|10853.89|10853.89|10853.89|10853.89|0
1653318330000|2022-05-23 15:05:30|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|10854.44|0
1653318340000|2022-05-23 15:05:40|10857.01|10857.01|10860.23|10860.23|10860.23|10860.23|10857.01|10857.01|0
1653318350000|2022-05-23 15:05:50|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|10860.77|0
1653318390000|2022-05-23 15:06:30|10860.13|10860.13|10860.13|10860.13|10860.13|10860.13|10860.13|10860.13|0
1653318440000|2022-05-23 15:07:20|10858.49|10858.49|10857.94|10857.94|10858.49|10858.49|10857.94|10857.94|0
1653318510000|2022-05-23 15:08:30|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|0
1653318520000|2022-05-23 15:08:40|10854.93|10854.93|10854.93|10854.93|10854.93|10854.93|10854.93|10854.93|0
1653318550000|2022-05-23 15:09:10|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|0
1653318560000|2022-05-23 15:09:20|10854.93|10854.93|10854.93|10854.93|10854.93|10854.93|10854.93|10854.93|0
1653318590000|2022-05-23 15:09:50|10852.36|10852.36|10850.86|10850.86|10852.36|10852.36|10850.86|10850.86|0
1653318620000|2022-05-23 15:10:20|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|0
1653318630000|2022-05-23 15:10:30|10840.56|10840.56|10840.56|10840.56|10840.56|10840.56|10840.56|10840.56|0
1653318650000|2022-05-23 15:10:50|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|10841.2|0
1653318660000|2022-05-23 15:11:00|10840.45|10840.45|10841.58|10841.58|10841.58|10841.58|10840.45|10840.45|0
1653318730000|2022-05-23 15:12:10|10842.68|10842.68|10842.68|10842.68|10842.68|10842.68|10842.68|10842.68|0
1653318740000|2022-05-23 15:12:20|10845.89|10845.89|10845.89|10845.89|10845.89|10845.89|10845.89|10845.89|0
1653318800000|2022-05-23 15:13:20|10849.11|10849.11|10847.47|10847.47|10849.11|10849.11|10847.47|10847.47|0
1653318810000|2022-05-23 15:13:30|10846.92|10846.92|10843.49|10843.49|10846.92|10846.92|10843.49|10843.49|0
1653318850000|2022-05-23 15:14:10|10843.11|10843.11|10843.11|10843.11|10843.11|10843.11|10843.11|10843.11|0
1653318890000|2022-05-23 15:14:50|10845.04|10845.04|10845.04|10845.04|10845.04|10845.04|10845.04|10845.04|0
1653318910000|2022-05-23 15:15:10|10841.82|10841.82|10841.82|10841.82|10841.82|10841.82|10841.82|10841.82|0
1653318940000|2022-05-23 15:15:40|10835.39|10835.39|10835.39|10835.39|10835.39|10835.39|10835.39|10835.39|0
1653318960000|2022-05-23 15:16:00|10841.82|10841.82|10841.82|10841.82|10841.82|10841.82|10841.82|10841.82|0
1653318970000|2022-05-23 15:16:10|10842.2|10842.2|10842.2|10842.2|10842.2|10842.2|10842.2|10842.2|0
1653318990000|2022-05-23 15:16:30|10844.08|10844.08|10842.6|10842.6|10844.08|10844.08|10842.6|10842.6|0
1653319000000|2022-05-23 15:16:40|10845.82|10845.82|10846.37|10846.37|10846.37|10846.37|10845.27|10845.27|0
1653319020000|2022-05-23 15:17:00|10846.92|10846.92|10846.92|10846.92|10846.92|10846.92|10846.92|10846.92|0
1653319060000|2022-05-23 15:17:40|10847.47|10847.47|10847.47|10847.47|10847.47|10847.47|10847.47|10847.47|0
1653319120000|2022-05-23 15:18:40|10848.01|10848.01|10848.01|10848.01|10848.01|10848.01|10848.01|10848.01|0
1653319130000|2022-05-23 15:18:50|10846.09|10846.09|10846.09|10846.09|10846.09|10846.09|10846.09|10846.09|0
1653319170000|2022-05-23 15:19:30|10848.01|10848.01|10847.26|10847.26|10848.01|10848.01|10847.26|10847.26|0
1653319180000|2022-05-23 15:19:40|10845.34|10845.34|10845.34|10845.34|10845.34|10845.34|10845.34|10845.34|0
1653319190000|2022-05-23 15:19:50|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|0
1653319200000|2022-05-23 15:20:00|10843.41|10843.41|10834.41|10834.41|10843.41|10843.41|10834.41|10834.41|0
1653319210000|2022-05-23 15:20:10|10833.77|10833.77|10832.67|10832.67|10833.77|10833.77|10832.67|10832.67|0
1653319220000|2022-05-23 15:20:20|10833.77|10833.77|10833.77|10833.77|10833.77|10833.77|10833.77|10833.77|0
1653319230000|2022-05-23 15:20:30|10833.39|10833.39|10833.39|10833.39|10833.39|10833.39|10833.39|10833.39|0
1653319290000|2022-05-23 15:21:30|10832.84|10832.84|10831.75|10831.75|10832.84|10832.84|10831.75|10831.75|0
1653319300000|2022-05-23 15:21:40|10832.3|10832.3|10829.08|10829.08|10832.3|10832.3|10829.08|10829.08|0
1653319320000|2022-05-23 15:22:00|10828.44|10828.44|10828.44|10828.44|10828.44|10828.44|10828.44|10828.44|0
1653319330000|2022-05-23 15:22:10|10829.08|10829.08|10829.08|10829.08|10829.08|10829.08|10829.08|10829.08|0
1653319350000|2022-05-23 15:22:30|10831|10831|10831|10831|10831|10831|10831|10831|0
1653319370000|2022-05-23 15:22:50|10832.1|10832.1|10833.2|10833.2|10833.2|10833.2|10832.1|10832.1|0
1653319380000|2022-05-23 15:23:00|10830.63|10830.63|10830.63|10830.63|10830.63|10830.63|10830.63|10830.63|0
1653319420000|2022-05-23 15:23:40|10829.99|10829.99|10828.71|10828.71|10829.99|10829.99|10828.71|10828.71|0
1653319430000|2022-05-23 15:23:50|10826.14|10826.14|10826.78|10826.78|10827.42|10827.42|10826.14|10826.14|0
1653319440000|2022-05-23 15:24:00|10826.14|10826.14|10825.59|10825.59|10826.14|10826.14|10825.59|10825.59|0
1653319450000|2022-05-23 15:24:10|10825.04|10825.04|10825.04|10825.04|10825.04|10825.04|10825.04|10825.04|0
1653319460000|2022-05-23 15:24:20|10823.95|10823.95|10818.81|10818.81|10823.95|10823.95|10818.81|10818.81|0
1653319470000|2022-05-23 15:24:30|10820.1|10820.1|10822.94|10822.94|10823.69|10823.69|10820.1|10820.1|0
1653319500000|2022-05-23 15:25:00|10821.65|10821.65|10824.23|10824.23|10824.23|10824.23|10821.01|10821.01|0
1653319510000|2022-05-23 15:25:10|10824.87|10824.87|10824.87|10824.87|10824.87|10824.87|10824.87|10824.87|0
1653319530000|2022-05-23 15:25:30|10825.97|10825.97|10825.97|10825.97|10825.97|10825.97|10825.42|10825.42|0
1653319540000|2022-05-23 15:25:40|10825.59|10825.59|10825.59|10825.59|10825.59|10825.59|10825.59|10825.59|0
1653319550000|2022-05-23 15:25:50|10825.04|10825.04|10825.04|10825.04|10825.04|10825.04|10825.04|10825.04|0
1653319570000|2022-05-23 15:26:10|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|10824.4|0
1653319580000|2022-05-23 15:26:20|10821.83|10821.83|10822.48|10822.48|10822.48|10822.48|10821.83|10821.83|0
1653319590000|2022-05-23 15:26:30|10821.93|10821.93|10816.04|10816.04|10822.48|10822.48|10816.04|10816.04|0
1653319600000|2022-05-23 15:26:40|10809.61|10809.61|10809.61|10809.61|10809.61|10809.61|10809.61|10809.61|0
1653319650000|2022-05-23 15:27:30|10808.97|10808.97|10808.97|10808.97|10808.97|10808.97|10808.97|10808.97|0
1653319660000|2022-05-23 15:27:40|10808.42|10808.42|10809.5|10809.5|10810.63|10810.63|10806.77|10806.77|0
1653319670000|2022-05-23 15:27:50|10810.78|10810.78|10810.78|10810.78|10810.78|10810.78|10810.78|10810.78|0
1653319680000|2022-05-23 15:28:00|10811.88|10811.88|10813.94|10813.94|10813.94|10813.94|10811.88|10811.88|0
1653319710000|2022-05-23 15:28:30|10814.58|10814.58|10816.22|10816.22|10816.22|10816.22|10814.58|10814.58|0
1653319720000|2022-05-23 15:28:40|10814.94|10814.94|10817.51|10817.51|10817.51|10817.51|10814.94|10814.94|0
1653319730000|2022-05-23 15:28:50|10816|10816|10815.8|10815.8|10816.55|10816.55|10815.8|10815.8|0
1653319740000|2022-05-23 15:29:00|10816.44|10816.44|10816.44|10816.44|10816.44|10816.44|10816.44|10816.44|0
1653319750000|2022-05-23 15:29:10|10815.34|10815.34|10815.34|10815.34|10816.44|10816.44|10815.34|10815.34|0
1653319770000|2022-05-23 15:29:30|10816.47|10816.47|10819.04|10819.04|10819.04|10819.04|10816.47|10816.47|0
1653319780000|2022-05-23 15:29:40|10818.49|10818.49|10818.49|10818.49|10818.49|10818.49|10818.49|10818.49|0
1653319790000|2022-05-23 15:29:50|10816.61|10816.61|10821.74|10821.74|10821.74|10821.74|10815.85|10815.85|0
1653376500000|2022-05-24 07:15:00|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|10724.28|0
1653376660000|2022-05-24 07:17:40|10734.55|10734.55|10734.55|10734.55|10734.55|10734.55|10734.55|10734.55|0
1653376780000|2022-05-24 07:19:40|10731.34|10731.34|10731.34|10731.34|10731.34|10731.34|10731.34|10731.34|0
1653376840000|2022-05-24 07:20:40|10740.96|10740.96|10740.96|10740.96|10744.17|10744.17|10740.96|10740.96|0
1653376900000|2022-05-24 07:21:40|10737.58|10737.58|10741.34|10741.34|10741.34|10741.34|10737.58|10737.58|0
1653377110000|2022-05-24 07:25:10|10744.63|10744.63|10744.63|10744.63|10744.63|10744.63|10744.63|10744.63|0
1653377190000|2022-05-24 07:26:30|10731.76|10731.76|10731.76|10731.76|10731.76|10731.76|10731.76|10731.76|0
1653377240000|2022-05-24 07:27:20|10731.22|10731.22|10731.22|10731.22|10731.22|10731.22|10731.22|10731.22|0
1653377270000|2022-05-24 07:27:50|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|10730.67|0
1653377430000|2022-05-24 07:30:30|10727.28|10727.28|10731.8|10731.8|10731.8|10731.8|10727.28|10727.28|0
1653377440000|2022-05-24 07:30:40|10729.16|10729.16|10729.16|10729.16|10729.16|10729.16|10729.16|10729.16|0
1653377520000|2022-05-24 07:32:00|10728.61|10728.61|10728.61|10728.61|10728.61|10728.61|10728.61|10728.61|0
1653377560000|2022-05-24 07:32:40|10729.37|10729.37|10729.37|10729.37|10729.37|10729.37|10729.37|10729.37|0
1653377600000|2022-05-24 07:33:20|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|10732.38|0
1653377610000|2022-05-24 07:33:30|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|10732.75|0
1653377620000|2022-05-24 07:33:40|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|0
1653377630000|2022-05-24 07:33:50|10730.87|10730.87|10730.87|10730.87|10730.87|10730.87|10730.87|10730.87|0
1653377870000|2022-05-24 07:37:50|10730.32|10730.32|10728.64|10728.64|10732.96|10732.96|10728.64|10728.64|0
1653377880000|2022-05-24 07:38:00|10725.42|10725.42|10721.57|10721.57|10725.42|10725.42|10721.57|10721.57|0
1653377890000|2022-05-24 07:38:10|10719.65|10719.65|10719.65|10719.65|10719.65|10719.65|10719.65|10719.65|0
1653377920000|2022-05-24 07:38:40|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|10717.72|0
1653378170000|2022-05-24 07:42:50|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|0
1653378190000|2022-05-24 07:43:10|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|10715.16|0
1653378240000|2022-05-24 07:44:00|10714.06|10714.06|10714.06|10714.06|10714.06|10714.06|10714.06|10714.06|0
1653378270000|2022-05-24 07:44:30|10715.71|10715.71|10716.26|10716.26|10716.26|10716.26|10715.71|10715.71|0
1653378320000|2022-05-24 07:45:20|10718.89|10718.89|10718.89|10718.89|10718.89|10718.89|10718.89|10718.89|0
1653378370000|2022-05-24 07:46:10|10721.46|10721.46|10725.31|10725.31|10725.31|10725.31|10721.46|10721.46|0
1653378380000|2022-05-24 07:46:20|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|10726.06|0
1653378390000|2022-05-24 07:46:30|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|0
1653378420000|2022-05-24 07:47:00|10727.53|10727.53|10728.08|10728.08|10728.08|10728.08|10727.53|10727.53|0
1653378450000|2022-05-24 07:47:30|10729.36|10729.36|10733.2|10733.2|10733.2|10733.2|10729.36|10729.36|0
1653378520000|2022-05-24 07:48:40|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|10735.09|0
1653378560000|2022-05-24 07:49:20|10734.33|10734.33|10734.33|10734.33|10734.33|10734.33|10734.33|10734.33|0
1653378720000|2022-05-24 07:52:00|10733.2|10733.2|10732.83|10732.83|10733.2|10733.2|10732.83|10732.83|0
1653378820000|2022-05-24 07:53:40|10731.73|10731.73|10731.73|10731.73|10731.73|10731.73|10731.73|10731.73|0
1653378830000|2022-05-24 07:53:50|10740.07|10740.07|10741.58|10741.58|10741.58|10741.58|10740.07|10740.07|0
1653378840000|2022-05-24 07:54:00|10757.66|10757.66|10764.1|10764.1|10764.1|10764.1|10757.66|10757.66|0
1653378850000|2022-05-24 07:54:10|10770.53|10770.53|10773.92|10773.92|10773.92|10773.92|10770.53|10770.53|0
1653379030000|2022-05-24 07:57:10|10775.42|10775.42|10775.42|10775.42|10775.42|10775.42|10775.42|10775.42|0
1653379080000|2022-05-24 07:58:00|10776.18|10776.18|10776.18|10776.18|10776.18|10776.18|10776.18|10776.18|0
1653379110000|2022-05-24 07:58:30|10778.1|10778.1|10780.67|10780.67|10780.67|10780.67|10778.1|10778.1|0
1653379130000|2022-05-24 07:58:50|10783.3|10783.3|10783.3|10783.3|10783.3|10783.3|10783.3|10783.3|0
1653379280000|2022-05-24 08:01:20|10781.04|10781.04|10781.04|10781.04|10781.04|10781.04|10781.04|10781.04|0
1653379320000|2022-05-24 08:02:00|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|0
1653379430000|2022-05-24 08:03:50|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|10783.41|0
1653379450000|2022-05-24 08:04:10|10785.98|10785.98|10787.86|10787.86|10787.86|10787.86|10785.98|10785.98|0
1653379460000|2022-05-24 08:04:20|10792.35|10792.35|10792.35|10792.35|10792.35|10792.35|10792.35|10792.35|0
1653379500000|2022-05-24 08:05:00|10791.8|10791.8|10807.89|10807.89|10814.32|10814.32|10791.8|10791.8|0
1653379520000|2022-05-24 08:05:20|10809.02|10809.02|10809.02|10809.02|10809.02|10809.02|10806.76|10806.76|0
1653379560000|2022-05-24 08:06:00|10811.28|10811.28|10814.66|10814.66|10814.66|10814.66|10811.28|10811.28|0
1653379580000|2022-05-24 08:06:20|10813.38|10813.38|10806.82|10806.82|10813.38|10813.38|10806.82|10806.82|0
1653379600000|2022-05-24 08:06:40|10804.18|10804.18|10804.18|10804.18|10804.18|10804.18|10804.18|10804.18|0
1653379670000|2022-05-24 08:07:50|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|10813.83|0
1653379680000|2022-05-24 08:08:00|10800.96|10800.96|10800.96|10800.96|10800.96|10800.96|10800.96|10800.96|0
1653379690000|2022-05-24 08:08:10|10804.73|10804.73|10804.73|10804.73|10804.73|10804.73|10804.73|10804.73|0
1653379740000|2022-05-24 08:09:00|10807.94|10807.94|10806.65|10806.65|10807.94|10807.94|10806.65|10806.65|0
1653379750000|2022-05-24 08:09:10|10804.73|10804.73|10804.73|10804.73|10804.73|10804.73|10804.73|10804.73|0
1653379920000|2022-05-24 08:12:00|10806.92|10806.92|10806.92|10806.92|10806.92|10806.92|10806.92|10806.92|0
1653379950000|2022-05-24 08:12:30|10808.43|10808.43|10808.43|10808.43|10808.43|10808.43|10808.43|10808.43|0
1653380020000|2022-05-24 08:13:40|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|0
1653380090000|2022-05-24 08:14:50|10802.63|10802.63|10802.63|10802.63|10802.63|10802.63|10802.63|10802.63|0
1653380100000|2022-05-24 08:15:00|10805.84|10805.84|10805.84|10805.84|10805.84|10805.84|10805.84|10805.84|0
1653380270000|2022-05-24 08:17:50|10808.41|10808.41|10808.41|10808.41|10808.41|10808.41|10808.41|10808.41|0
1653380310000|2022-05-24 08:18:30|10805.2|10805.2|10805.2|10805.2|10805.2|10805.2|10805.2|10805.2|0
1653380340000|2022-05-24 08:19:00|10804.82|10804.82|10803.7|10803.7|10804.82|10804.82|10803.7|10803.7|0
1653380420000|2022-05-24 08:20:20|10801.5|10801.5|10800.95|10800.95|10801.5|10801.5|10800.95|10800.95|0
1653380440000|2022-05-24 08:20:40|10803.52|10803.52|10820.24|10820.24|10820.24|10820.24|10803.52|10803.52|0
1653380450000|2022-05-24 08:20:50|10818.31|10818.31|10818.31|10818.31|10818.31|10818.31|10818.31|10818.31|0
1653380470000|2022-05-24 08:21:10|10820.24|10820.24|10820.24|10820.24|10820.24|10820.24|10820.24|10820.24|0
1653380480000|2022-05-24 08:21:20|10821.34|10821.34|10823.59|10823.59|10823.59|10823.59|10821.34|10821.34|0
1653380550000|2022-05-24 08:22:30|10817.16|10817.16|10817.16|10817.16|10817.16|10817.16|10817.16|10817.16|0
1653380640000|2022-05-24 08:24:00|10815.23|10815.23|10815.23|10815.23|10815.23|10815.23|10815.23|10815.23|0
1653380700000|2022-05-24 08:25:00|10817.8|10817.8|10817.8|10817.8|10817.8|10817.8|10817.8|10817.8|0
1653380790000|2022-05-24 08:26:30|10815.54|10815.54|10815.17|10815.17|10815.54|10815.54|10815.17|10815.17|0
1653380800000|2022-05-24 08:26:40|10810.03|10810.03|10809.39|10809.39|10810.03|10810.03|10809.39|10809.39|0
1653380860000|2022-05-24 08:27:40|10814.53|10814.53|10813.88|10813.88|10814.53|10814.53|10813.88|10813.88|0
1653380880000|2022-05-24 08:28:00|10814.53|10814.53|10813.88|10813.88|10814.53|10814.53|10813.24|10813.24|0
1653380910000|2022-05-24 08:28:30|10815.77|10815.77|10829.01|10829.01|10838.66|10838.66|10815.77|10815.77|0
1653380990000|2022-05-24 08:29:50|10826.44|10826.44|10826.44|10826.44|10826.44|10826.44|10826.44|10826.44|0
1653381000000|2022-05-24 08:30:00|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|10824.8|0
1653381010000|2022-05-24 08:30:10|10821.41|10821.41|10821.41|10821.41|10821.41|10821.41|10821.41|10821.41|0
1653381030000|2022-05-24 08:30:30|10823.06|10823.06|10823.6|10823.6|10823.6|10823.6|10823.06|10823.06|0
1653381100000|2022-05-24 08:31:40|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|10826.24|0
1653381110000|2022-05-24 08:31:50|10827.34|10827.34|10827.88|10827.88|10827.88|10827.88|10827.34|10827.34|0
1653381130000|2022-05-24 08:32:10|10831.09|10831.09|10831.09|10831.09|10831.09|10831.09|10831.09|10831.09|0
1653381140000|2022-05-24 08:32:20|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|10829.17|0
1653381210000|2022-05-24 08:33:30|10829.81|10829.81|10831.31|10831.31|10831.31|10831.31|10828.3|10828.3|0
1653381220000|2022-05-24 08:33:40|10832.07|10832.07|10832.07|10832.07|10832.07|10832.07|10832.07|10832.07|0
1653381280000|2022-05-24 08:34:40|10831.31|10831.31|10833.4|10833.4|10833.4|10833.4|10830.77|10830.77|0
1653381300000|2022-05-24 08:35:00|10834.68|10834.68|10834.68|10834.68|10834.68|10834.68|10834.68|10834.68|0
1653381320000|2022-05-24 08:35:20|10833.59|10833.59|10833.59|10833.59|10833.59|10833.59|10833.59|10833.59|0
1653381480000|2022-05-24 08:38:00|10833.04|10833.04|10831.94|10831.94|10833.04|10833.04|10831.94|10831.94|0
1653381490000|2022-05-24 08:38:10|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|10828.18|0
1653381510000|2022-05-24 08:38:30|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|0
1653381520000|2022-05-24 08:38:40|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|10852.2|0
1653381560000|2022-05-24 08:39:20|10850.32|10850.32|10850.32|10850.32|10850.32|10850.32|10850.32|10850.32|0
1653381570000|2022-05-24 08:39:30|10849.94|10849.94|10849.94|10849.94|10849.94|10849.94|10849.94|10849.94|0
1653381680000|2022-05-24 08:41:20|10845.12|10845.12|10845.12|10845.12|10845.12|10845.12|10845.12|10845.12|0
1653381730000|2022-05-24 08:42:10|10844.74|10844.74|10844.74|10844.74|10844.74|10844.74|10844.74|10844.74|0
1653381800000|2022-05-24 08:43:20|10842.82|10842.82|10841.54|10841.54|10842.82|10842.82|10841.54|10841.54|0
1653381820000|2022-05-24 08:43:40|10839.61|10839.61|10839.61|10839.61|10839.61|10839.61|10839.61|10839.61|0
1653381830000|2022-05-24 08:43:50|10842.82|10842.82|10842.82|10842.82|10842.82|10842.82|10842.82|10842.82|0
1653381850000|2022-05-24 08:44:10|10842.27|10842.27|10842.27|10842.27|10842.27|10842.27|10842.27|10842.27|0
1653381880000|2022-05-24 08:44:40|10838.42|10838.42|10837.14|10837.14|10838.42|10838.42|10837.14|10837.14|0
1653381910000|2022-05-24 08:45:10|10830.7|10830.7|10830.7|10830.7|10830.7|10830.7|10830.7|10830.7|0
1653381950000|2022-05-24 08:45:50|10827.49|10827.49|10827.49|10827.49|10827.49|10827.49|10827.49|10827.49|0
1653382000000|2022-05-24 08:46:40|10828.13|10828.13|10828.13|10828.13|10828.13|10828.13|10828.13|10828.13|0
1653382010000|2022-05-24 08:46:50|10828.77|10828.77|10826.58|10826.58|10829.15|10829.15|10826.58|10826.58|0
1653382200000|2022-05-24 08:50:00|10825.94|10825.94|10825.94|10825.94|10825.94|10825.94|10825.94|10825.94|0
1653382350000|2022-05-24 08:52:30|10825.3|10825.3|10821.45|10821.45|10825.3|10825.3|10820.8|10820.8|0
1653382450000|2022-05-24 08:54:10|10811.79|10811.79|10811.79|10811.79|10811.79|10811.79|10811.79|10811.79|0
1653382460000|2022-05-24 08:54:20|10805.36|10805.36|10805.36|10805.36|10805.36|10805.36|10805.36|10805.36|0
1653382560000|2022-05-24 08:56:00|10804.81|10804.81|10804.81|10804.81|10804.81|10804.81|10804.81|10804.81|0
1653382680000|2022-05-24 08:58:00|10808.95|10808.95|10809.33|10809.33|10809.33|10809.33|10808.95|10808.95|0
1653382690000|2022-05-24 08:58:10|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|10810.08|0
1653382710000|2022-05-24 08:58:30|10810.83|10810.83|10810.83|10810.83|10810.83|10810.83|10810.83|10810.83|0
1653382730000|2022-05-24 08:58:50|10811.21|10811.21|10811.21|10811.21|10811.21|10811.21|10811.21|10811.21|0
1653382740000|2022-05-24 08:59:00|10810.83|10810.83|10810.83|10810.83|10810.83|10810.83|10810.83|10810.83|0
1653382750000|2022-05-24 08:59:10|10811.58|10811.58|10814.22|10814.22|10814.22|10814.22|10811.58|10811.58|0
1653382790000|2022-05-24 08:59:50|10812.71|10812.71|10810.28|10810.28|10812.71|10812.71|10810.28|10810.28|0
1653382860000|2022-05-24 09:01:00|10812.92|10812.92|10812.92|10812.92|10812.92|10812.92|10812.92|10812.92|0
1653382880000|2022-05-24 09:01:20|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|0
1653382990000|2022-05-24 09:03:10|10825.78|10825.78|10825.78|10825.78|10825.78|10825.78|10825.78|10825.78|0
1653383010000|2022-05-24 09:03:30|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|10822.57|0
1653383050000|2022-05-24 09:04:10|10821.93|10821.93|10821.93|10821.93|10821.93|10821.93|10821.93|10821.93|0
1653383080000|2022-05-24 09:04:40|10823.21|10823.21|10823.21|10823.21|10823.21|10823.21|10823.21|10823.21|0
1653383110000|2022-05-24 09:05:10|10824.49|10824.49|10824.49|10824.49|10824.49|10824.49|10824.49|10824.49|0
1653383180000|2022-05-24 09:06:20|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|10823.36|0
1653383340000|2022-05-24 09:09:00|10823.74|10823.74|10825.25|10825.25|10825.25|10825.25|10823.74|10823.74|0
1653383400000|2022-05-24 09:10:00|10825.79|10825.79|10825.79|10825.79|10825.79|10825.79|10825.79|10825.79|0
1653383570000|2022-05-24 09:12:50|10823.16|10823.16|10822.41|10822.41|10823.16|10823.16|10822.41|10822.41|0
1653383610000|2022-05-24 09:13:30|10823.54|10823.54|10823.54|10823.54|10823.54|10823.54|10823.54|10823.54|0
1653383730000|2022-05-24 09:15:30|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|0
1653383740000|2022-05-24 09:15:40|10819.77|10819.77|10819.77|10819.77|10819.77|10819.77|10819.77|10819.77|0
1653383770000|2022-05-24 09:16:10|10821.66|10821.66|10822.78|10822.78|10822.78|10822.78|10821.66|10821.66|0
1653383780000|2022-05-24 09:16:20|10822.41|10822.41|10822.41|10822.41|10822.41|10822.41|10822.41|10822.41|0
1653383850000|2022-05-24 09:17:30|10824.05|10824.05|10824.05|10824.05|10824.05|10824.05|10824.05|10824.05|0
1653383880000|2022-05-24 09:18:00|10821.04|10821.04|10822.17|10822.17|10822.17|10822.17|10821.04|10821.04|0
1653384010000|2022-05-24 09:20:10|10823.46|10823.46|10821.53|10821.53|10826.02|10826.02|10821.53|10821.53|0
1653384020000|2022-05-24 09:20:20|10824.54|10824.54|10823.79|10823.79|10824.54|10824.54|10823.79|10823.79|0
1653384030000|2022-05-24 09:20:30|10821.22|10821.22|10821.22|10821.22|10821.22|10821.22|10821.22|10821.22|0
1653384040000|2022-05-24 09:20:40|10822.51|10822.51|10822.51|10822.51|10822.51|10822.51|10822.51|10822.51|0
1653384150000|2022-05-24 09:22:30|10820.31|10820.31|10815.45|10815.45|10820.31|10820.31|10815.45|10815.45|0
1653384160000|2022-05-24 09:22:40|10809.68|10809.68|10810.96|10810.96|10810.96|10810.96|10809.68|10809.68|0
1653384170000|2022-05-24 09:22:50|10808.77|10808.77|10808.77|10808.77|10808.77|10808.77|10808.77|10808.77|0
1653384250000|2022-05-24 09:24:10|10804.92|10804.92|10804.92|10804.92|10804.92|10804.92|10804.92|10804.92|0
1653384280000|2022-05-24 09:24:40|10802.35|10802.35|10802.35|10802.35|10802.35|10802.35|10802.35|10802.35|0
1653384380000|2022-05-24 09:26:20|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|0
1653384390000|2022-05-24 09:26:30|10801.71|10801.71|10801.71|10801.71|10801.71|10801.71|10801.71|10801.71|0
1653384410000|2022-05-24 09:26:50|10803.63|10803.63|10803.63|10803.63|10803.63|10803.63|10803.63|10803.63|0
1653384570000|2022-05-24 09:29:30|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|10804.27|0
1653384760000|2022-05-24 09:32:40|10807.48|10807.48|10807.48|10807.48|10807.48|10807.48|10807.48|10807.48|0
1653384880000|2022-05-24 09:34:40|10817.13|10817.13|10810.7|10810.7|10817.13|10817.13|10810.7|10810.7|0
1653384970000|2022-05-24 09:36:10|10809.6|10809.6|10809.6|10809.6|10809.6|10809.6|10809.6|10809.6|0
1653384980000|2022-05-24 09:36:20|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|10816.02|0
1653384990000|2022-05-24 09:36:30|10815.47|10815.47|10815.47|10815.47|10815.47|10815.47|10815.47|10815.47|0
1653385000000|2022-05-24 09:36:40|10818.76|10818.76|10817.66|10817.66|10818.76|10818.76|10817.66|10817.66|0
1653385090000|2022-05-24 09:38:10|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|10817.12|0
1653385110000|2022-05-24 09:38:30|10815.99|10815.99|10810.72|10810.72|10815.99|10815.99|10810.72|10810.72|0
1653385120000|2022-05-24 09:38:40|10810.34|10810.34|10811.1|10811.1|10811.47|10811.47|10810.34|10810.34|0
1653385160000|2022-05-24 09:39:20|10812.19|10812.19|10810.55|10810.55|10812.19|10812.19|10810.55|10810.55|0
1653385170000|2022-05-24 09:39:30|10810|10810|10810|10810|10810|10810|10810|10810|0
1653385510000|2022-05-24 09:45:10|10811.88|10811.88|10813.01|10813.01|10813.01|10813.01|10811.88|10811.88|0
1653385560000|2022-05-24 09:46:00|10813.65|10813.65|10820.08|10820.08|10826.52|10826.52|10813.65|10813.65|0
1653385570000|2022-05-24 09:46:10|10816.87|10816.87|10816.87|10816.87|10816.87|10816.87|10816.87|10816.87|0
1653385700000|2022-05-24 09:48:20|10814.99|10814.99|10814.99|10814.99|10814.99|10814.99|10814.99|10814.99|0
1653385730000|2022-05-24 09:48:50|10813.7|10813.7|10813.7|10813.7|10813.7|10813.7|10813.7|10813.7|0
1653386510000|2022-05-24 10:01:50|10816.27|10816.27|10813.63|10813.63|10816.27|10816.27|10813.63|10813.63|0
1653386530000|2022-05-24 10:02:10|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|10811.71|0
1653386560000|2022-05-24 10:02:40|10811.07|10811.07|10811.07|10811.07|10811.07|10811.07|10811.07|10811.07|0
1653386700000|2022-05-24 10:05:00|10807.23|10807.23|10807.23|10807.23|10807.23|10807.23|10807.23|10807.23|0
1653386720000|2022-05-24 10:05:20|10807.78|10807.78|10807.78|10807.78|10807.78|10807.78|10807.78|10807.78|0
1653386850000|2022-05-24 10:07:30|10811.16|10811.16|10805.48|10805.48|10811.16|10811.16|10805.48|10805.48|0
1653386860000|2022-05-24 10:07:40|10809.97|10809.97|10808.09|10808.09|10810.61|10810.61|10808.09|10808.09|0
1653386930000|2022-05-24 10:08:50|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|10808.63|0
1653387530000|2022-05-24 10:18:50|10811.27|10811.27|10811.27|10811.27|10811.27|10811.27|10811.27|10811.27|0
1653387580000|2022-05-24 10:19:40|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|10809.98|0
1653387590000|2022-05-24 10:19:50|10809.34|10809.34|10809.89|10809.89|10809.89|10809.89|10809.34|10809.34|0
1653387600000|2022-05-24 10:20:00|10805.38|10805.38|10805.38|10805.38|10805.38|10805.38|10805.38|10805.38|0
1653387720000|2022-05-24 10:22:00|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|10804.83|0
1653387730000|2022-05-24 10:22:10|10805.38|10805.38|10805.38|10805.38|10805.38|10805.38|10805.38|10805.38|0
1653387750000|2022-05-24 10:22:30|10804.28|10804.28|10803.73|10803.73|10804.28|10804.28|10803.73|10803.73|0
1653387800000|2022-05-24 10:23:20|10804.28|10804.28|10804.28|10804.28|10804.28|10804.28|10804.28|10804.28|0
1653387920000|2022-05-24 10:25:20|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|10803.73|0
1653387960000|2022-05-24 10:26:00|10806.94|10806.94|10806.94|10806.94|10806.94|10806.94|10806.94|10806.94|0
1653388050000|2022-05-24 10:27:30|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|10808.82|0
1653388060000|2022-05-24 10:27:40|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|10807.54|0
1653388340000|2022-05-24 10:32:20|10810.1|10810.1|10810.1|10810.1|10810.1|10810.1|10810.1|10810.1|0
1653388490000|2022-05-24 10:34:50|10810.86|10810.86|10808.98|10808.98|10810.86|10810.86|10808.98|10808.98|0
1653388640000|2022-05-24 10:37:20|10807.69|10807.69|10806.56|10806.56|10807.69|10807.69|10806.56|10806.56|0
1653388650000|2022-05-24 10:37:30|10804.64|10804.64|10803.51|10803.51|10805.01|10805.01|10803.51|10803.51|0
1653388790000|2022-05-24 10:39:50|10800.94|10800.94|10800.94|10800.94|10800.94|10800.94|10800.94|10800.94|0
1653388860000|2022-05-24 10:41:00|10799.3|10799.3|10799.3|10799.3|10799.3|10799.3|10799.3|10799.3|0
1653389010000|2022-05-24 10:43:30|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|10797.37|0
1653389040000|2022-05-24 10:44:00|10796.27|10796.27|10796.27|10796.27|10796.27|10796.27|10796.27|10796.27|0
1653389100000|2022-05-24 10:45:00|10795.52|10795.52|10795.52|10795.52|10795.52|10795.52|10795.52|10795.52|0
1653389130000|2022-05-24 10:45:30|10794.97|10794.97|10794.97|10794.97|10794.97|10794.97|10794.97|10794.97|0
1653389430000|2022-05-24 10:50:30|10797.17|10797.17|10797.17|10797.17|10797.17|10797.17|10797.17|10797.17|0
1653389450000|2022-05-24 10:50:50|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|10796.62|0
1653389630000|2022-05-24 10:53:50|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|10796.24|0
1653389660000|2022-05-24 10:54:20|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|10795.87|0
1653389770000|2022-05-24 10:56:10|10789.43|10789.43|10786.22|10786.22|10789.43|10789.43|10786.22|10786.22|0
1653389780000|2022-05-24 10:56:20|10783|10783|10783|10783|10783|10783|10783|10783|0
1653389960000|2022-05-24 10:59:20|10779.79|10779.79|10779.79|10779.79|10779.79|10779.79|10779.79|10779.79|0
1653390050000|2022-05-24 11:00:50|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|10781.29|0
1653390120000|2022-05-24 11:02:00|10778.55|10778.55|10779.29|10779.29|10779.29|10779.29|10778|10778|0
1653390140000|2022-05-24 11:02:20|10781.21|10781.21|10781.76|10781.76|10781.76|10781.76|10781.21|10781.21|0
1653390150000|2022-05-24 11:02:30|10782.31|10782.31|10782.31|10782.31|10782.31|10782.31|10782.31|10782.31|0
1653390160000|2022-05-24 11:02:40|10778.46|10778.46|10775.82|10775.82|10778.46|10778.46|10775.82|10775.82|0
1653390170000|2022-05-24 11:02:50|10774.7|10774.7|10773.19|10773.19|10774.7|10774.7|10773.19|10773.19|0
1653390240000|2022-05-24 11:04:00|10775.76|10775.76|10775.76|10775.76|10775.76|10775.76|10775.76|10775.76|0
1653390250000|2022-05-24 11:04:10|10776.4|10776.4|10775.76|10775.76|10776.4|10776.4|10775.76|10775.76|0
1653390280000|2022-05-24 11:04:40|10775.21|10775.21|10775.21|10775.21|10775.21|10775.21|10775.21|10775.21|0
1653390500000|2022-05-24 11:08:20|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|10777.78|0
1653390520000|2022-05-24 11:08:40|10777.13|10777.13|10777.13|10777.13|10777.13|10777.13|10777.13|10777.13|0
1653390590000|2022-05-24 11:09:50|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|0
1653390860000|2022-05-24 11:14:20|10793.6|10793.6|10793.6|10793.6|10793.6|10793.6|10793.6|10793.6|0
1653390870000|2022-05-24 11:14:30|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|0
1653391040000|2022-05-24 11:17:20|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|10799.65|0
1653391200000|2022-05-24 11:20:00|10796.44|10796.44|10796.44|10796.44|10796.44|10796.44|10796.44|10796.44|0
1653391250000|2022-05-24 11:20:50|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|0
1653391300000|2022-05-24 11:21:40|10794.35|10794.35|10794.35|10794.35|10794.35|10794.35|10794.35|10794.35|0
1653391360000|2022-05-24 11:22:40|10792.7|10792.7|10794.63|10794.63|10794.63|10794.63|10792.7|10792.7|0
1653391380000|2022-05-24 11:23:00|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|10793.99|0
1653391460000|2022-05-24 11:24:20|10790.78|10790.78|10790.78|10790.78|10790.78|10790.78|10790.78|10790.78|0
1653391560000|2022-05-24 11:26:00|10784.34|10784.34|10784.34|10784.34|10784.34|10784.34|10784.34|10784.34|0
1653391670000|2022-05-24 11:27:50|10783.06|10783.06|10783.06|10783.06|10783.06|10783.06|10783.06|10783.06|0
1653391830000|2022-05-24 11:30:30|10792.71|10792.71|10792.71|10792.71|10792.71|10792.71|10792.71|10792.71|0
1653391860000|2022-05-24 11:31:00|10793.09|10793.09|10796.44|10796.44|10796.44|10796.44|10793.09|10793.09|0
1653392030000|2022-05-24 11:33:50|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|10793.88|0
1653392070000|2022-05-24 11:34:30|10806.74|10806.74|10806.74|10806.74|10806.74|10806.74|10806.74|10806.74|0
1653392120000|2022-05-24 11:35:20|10808.03|10808.03|10808.67|10808.67|10808.67|10808.67|10808.03|10808.03|0
1653392270000|2022-05-24 11:37:50|10811.24|10811.24|10796.27|10796.27|10811.24|10811.24|10794.38|10794.38|0
1653392280000|2022-05-24 11:38:00|10793.05|10793.05|10784.98|10784.98|10793.05|10793.05|10784.98|10784.98|0
1653392290000|2022-05-24 11:38:10|10788.19|10788.19|10788.19|10788.19|10788.19|10788.19|10788.19|10788.19|0
1653392400000|2022-05-24 11:40:00|10797.84|10797.84|10801.05|10801.05|10801.05|10801.05|10797.84|10797.84|0
1653392740000|2022-05-24 11:45:40|10803.8|10803.8|10803.25|10803.25|10803.8|10803.8|10803.25|10803.25|0
1653392750000|2022-05-24 11:45:50|10811.59|10811.59|10811.59|10811.59|10811.59|10811.59|10811.59|10811.59|0
1653392790000|2022-05-24 11:46:30|10814.22|10814.22|10814.22|10814.22|10814.22|10814.22|10814.22|10814.22|0
1653392830000|2022-05-24 11:47:10|10813.85|10813.85|10813.85|10813.85|10813.85|10813.85|10813.85|10813.85|0
1653393000000|2022-05-24 11:50:00|10807.41|10807.41|10807.41|10807.41|10807.41|10807.41|10807.41|10807.41|0
1653393060000|2022-05-24 11:51:00|10817.06|10817.06|10817.06|10817.06|10817.06|10817.06|10817.06|10817.06|0
1653393200000|2022-05-24 11:53:20|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|10817.71|0
1653393330000|2022-05-24 11:55:30|10818.84|10818.84|10818.84|10818.84|10818.84|10818.84|10818.84|10818.84|0
1653393340000|2022-05-24 11:55:40|10820.76|10820.76|10820.76|10820.76|10820.76|10820.76|10820.76|10820.76|0
1653393650000|2022-05-24 12:00:50|10817.54|10817.54|10817.54|10817.54|10817.54|10817.54|10817.54|10817.54|0
1653393670000|2022-05-24 12:01:10|10818.83|10818.83|10819.47|10819.47|10819.47|10819.47|10818.83|10818.83|0
1653393740000|2022-05-24 12:02:20|10817.54|10817.54|10815.62|10815.62|10817.54|10817.54|10815.62|10815.62|0
1653393760000|2022-05-24 12:02:40|10817.81|10817.81|10818.36|10818.36|10818.36|10818.36|10817.81|10817.81|0
1653393790000|2022-05-24 12:03:10|10821.65|10821.65|10822.2|10822.2|10822.2|10822.2|10821.65|10821.65|0
1653393850000|2022-05-24 12:04:10|10822.75|10822.75|10822.75|10822.75|10822.75|10822.75|10822.75|10822.75|0
1653393870000|2022-05-24 12:04:30|10825.76|10825.76|10825.76|10825.76|10825.76|10825.76|10825.76|10825.76|0
1653393960000|2022-05-24 12:06:00|10826.51|10826.51|10826.51|10826.51|10826.51|10826.51|10826.51|10826.51|0
1653394350000|2022-05-24 12:12:30|10825.87|10825.87|10825.87|10825.87|10825.87|10825.87|10825.87|10825.87|0
1653394410000|2022-05-24 12:13:30|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|10832.93|0
1653394450000|2022-05-24 12:14:10|10835.5|10835.5|10835.5|10835.5|10835.5|10835.5|10835.5|10835.5|0
1653394520000|2022-05-24 12:15:20|10837.42|10837.42|10837.42|10837.42|10837.42|10837.42|10837.42|10837.42|0
1653394660000|2022-05-24 12:17:40|10834.79|10834.79|10837.04|10837.04|10837.04|10837.04|10834.79|10834.79|0
1653394670000|2022-05-24 12:17:50|10838.55|10838.55|10838.55|10838.55|10838.55|10838.55|10838.55|10838.55|0
1653394810000|2022-05-24 12:20:10|10835.54|10835.54|10834.03|10834.03|10835.54|10835.54|10834.03|10834.03|0
1653394900000|2022-05-24 12:21:40|10832.75|10832.75|10832.75|10832.75|10832.75|10832.75|10832.75|10832.75|0
1653394950000|2022-05-24 12:22:30|10831.11|10831.11|10831.11|10831.11|10831.11|10831.11|10831.11|10831.11|0
1653395000000|2022-05-24 12:23:20|10831.65|10831.65|10832.2|10832.2|10832.2|10832.2|10831.65|10831.65|0
1653395010000|2022-05-24 12:23:30|10829.19|10829.19|10829.19|10829.19|10829.19|10829.19|10829.19|10829.19|0
1653395280000|2022-05-24 12:28:00|10833.04|10833.04|10833.04|10833.04|10833.04|10833.04|10833.04|10833.04|0
1653395370000|2022-05-24 12:29:30|10835.3|10835.3|10835.3|10835.3|10835.3|10835.3|10835.3|10835.3|0
1653395380000|2022-05-24 12:29:40|10833.04|10833.04|10833.04|10833.04|10833.04|10833.04|10833.04|10833.04|0
1653395430000|2022-05-24 12:30:30|10831.54|10831.54|10829.66|10829.66|10831.54|10831.54|10829.66|10829.66|0
1653395480000|2022-05-24 12:31:20|10830.2|10830.2|10830.2|10830.2|10830.2|10830.2|10830.2|10830.2|0
1653395500000|2022-05-24 12:31:40|10830.96|10830.96|10830.96|10830.96|10830.96|10830.96|10830.96|10830.96|0
1653395570000|2022-05-24 12:32:50|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|10830.31|0
1653395640000|2022-05-24 12:34:00|10831.6|10831.6|10831.6|10831.6|10831.6|10831.6|10831.6|10831.6|0
1653395650000|2022-05-24 12:34:10|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|10832.73|0
1653395800000|2022-05-24 12:36:40|10835.94|10835.94|10826.29|10826.29|10835.94|10835.94|10826.29|10826.29|0
1653395990000|2022-05-24 12:39:50|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|10825.74|0
1653396010000|2022-05-24 12:40:10|10823.82|10823.82|10823.82|10823.82|10823.82|10823.82|10823.82|10823.82|0
1653396020000|2022-05-24 12:40:20|10821.89|10821.89|10821.89|10821.89|10821.89|10821.89|10821.89|10821.89|0
1653396160000|2022-05-24 12:42:40|10821.35|10821.35|10820.25|10820.25|10821.35|10821.35|10820.25|10820.25|0
1653396280000|2022-05-24 12:44:40|10820.8|10820.8|10821.35|10821.35|10821.35|10821.35|10820.8|10820.8|0
1653396330000|2022-05-24 12:45:30|10831|10831|10831|10831|10831|10831|10831|10831|0
1653396370000|2022-05-24 12:46:10|10832.28|10832.28|10832.28|10832.28|10832.28|10832.28|10832.28|10832.28|0
1653396430000|2022-05-24 12:47:10|10833.41|10833.41|10833.41|10833.41|10833.41|10833.41|10833.41|10833.41|0
1653396470000|2022-05-24 12:47:50|10826.98|10826.98|10826.98|10826.98|10826.98|10826.98|10826.98|10826.98|0
1653396720000|2022-05-24 12:52:00|10825.88|10825.88|10825.88|10825.88|10825.88|10825.88|10825.88|10825.88|0
1653396760000|2022-05-24 12:52:40|10827.38|10827.38|10827.38|10827.38|10827.38|10827.38|10827.38|10827.38|0
1653396900000|2022-05-24 12:55:00|10826.1|10826.1|10829.31|10829.31|10829.31|10829.31|10826.1|10826.1|0
1653397070000|2022-05-24 12:57:50|10832.52|10832.52|10833.27|10833.27|10833.27|10833.27|10832.52|10832.52|0
1653397110000|2022-05-24 12:58:30|10834.91|10834.91|10837.66|10837.66|10837.66|10837.66|10834.91|10834.91|0
1653397130000|2022-05-24 12:58:50|10838.94|10838.94|10838.94|10838.94|10838.94|10838.94|10838.94|10838.94|0
1653397160000|2022-05-24 12:59:20|10840.07|10840.07|10840.07|10840.07|10840.07|10840.07|10840.07|10840.07|0
1653397180000|2022-05-24 12:59:40|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|0
1653397190000|2022-05-24 12:59:50|10845.01|10845.01|10845.01|10845.01|10845.01|10845.01|10845.01|10845.01|0
1653397200000|2022-05-24 13:00:00|10846.1|10846.1|10844.46|10844.46|10846.1|10846.1|10844.46|10844.46|0
1653397210000|2022-05-24 13:00:10|10843.36|10843.36|10843.36|10843.36|10843.36|10843.36|10843.36|10843.36|0
1653397290000|2022-05-24 13:01:30|10843.74|10843.74|10843.74|10843.74|10843.74|10843.74|10843.74|10843.74|0
1653397390000|2022-05-24 13:03:10|10844.38|10844.38|10844.38|10844.38|10844.38|10844.38|10844.38|10844.38|0
1653397410000|2022-05-24 13:03:30|10843.83|10843.83|10843.83|10843.83|10843.83|10843.83|10843.83|10843.83|0
1653397460000|2022-05-24 13:04:20|10845.76|10845.76|10842.55|10842.55|10845.76|10845.76|10842.55|10842.55|0
1653397560000|2022-05-24 13:06:00|10843.3|10843.3|10843.3|10843.3|10843.3|10843.3|10843.3|10843.3|0
1653397610000|2022-05-24 13:06:50|10842.66|10842.66|10842.66|10842.66|10842.66|10842.66|10842.66|10842.66|0
1653397640000|2022-05-24 13:07:20|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|10844.58|0
1653397700000|2022-05-24 13:08:20|10846.23|10846.23|10846.23|10846.23|10846.23|10846.23|10846.23|10846.23|0
1653397790000|2022-05-24 13:09:50|10848.15|10848.15|10855.21|10855.21|10855.85|10855.85|10848.15|10848.15|0
1653397800000|2022-05-24 13:10:00|10853.29|10853.29|10856.5|10856.5|10856.5|10856.5|10853.29|10853.29|0
1653397810000|2022-05-24 13:10:10|10866.15|10866.15|10866.15|10866.15|10866.15|10866.15|10866.15|10866.15|0
1653397860000|2022-05-24 13:11:00|10866.52|10866.52|10866.52|10866.52|10866.52|10866.52|10866.52|10866.52|0
1653398010000|2022-05-24 13:13:30|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|10867.65|0
1653398040000|2022-05-24 13:14:00|10867.01|10867.01|10867.01|10867.01|10867.01|10867.01|10867.01|10867.01|0
1653398080000|2022-05-24 13:14:40|10870.3|10870.3|10870.3|10870.3|10870.3|10870.3|10870.3|10870.3|0
1653398130000|2022-05-24 13:15:30|10871.05|10871.05|10870.41|10870.41|10871.05|10871.05|10870.41|10870.41|0
1653398150000|2022-05-24 13:15:50|10869.77|10869.77|10871.42|10871.42|10871.42|10871.42|10869.77|10869.77|0
1653398170000|2022-05-24 13:16:10|10868.85|10868.85|10866.28|10866.28|10868.85|10868.85|10866.28|10866.28|0
1653398180000|2022-05-24 13:16:20|10865|10865|10865|10865|10865|10865|10865|10865|0
1653398200000|2022-05-24 13:16:40|10863.12|10863.12|10861.99|10861.99|10863.12|10863.12|10861.99|10861.99|0
1653398230000|2022-05-24 13:17:10|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|10860.71|0
1653398300000|2022-05-24 13:18:20|10860.06|10860.06|10860.06|10860.06|10860.06|10860.06|10860.06|10860.06|0
1653398370000|2022-05-24 13:19:30|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|10858.78|0
1653398390000|2022-05-24 13:19:50|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|10858.14|0
1653398400000|2022-05-24 13:20:00|10857.04|10857.04|10857.04|10857.04|10857.04|10857.04|10857.04|10857.04|0
1653398420000|2022-05-24 13:20:20|10854.48|10854.48|10854.48|10854.48|10854.48|10854.48|10854.48|10854.48|0
1653398470000|2022-05-24 13:21:10|10855.76|10855.76|10855.76|10855.76|10855.76|10855.76|10855.76|10855.76|0
1653398500000|2022-05-24 13:21:40|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|10865.41|0
1653398620000|2022-05-24 13:23:40|10871.84|10871.84|10871.84|10871.84|10871.84|10871.84|10871.84|10871.84|0
1653398630000|2022-05-24 13:23:50|10874.41|10874.41|10875.05|10875.05|10875.05|10875.05|10874.41|10874.41|0
1653398640000|2022-05-24 13:24:00|10873.13|10873.13|10873.13|10873.13|10873.13|10873.13|10873.13|10873.13|0
1653398660000|2022-05-24 13:24:20|10874.23|10874.23|10874.77|10874.77|10874.77|10874.77|10874.23|10874.23|0
1653398670000|2022-05-24 13:24:30|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|10874.23|0
1653398740000|2022-05-24 13:25:40|10864.57|10864.57|10864.57|10864.57|10864.57|10864.57|10864.57|10864.57|0
1653398930000|2022-05-24 13:28:50|10863.44|10863.44|10863.07|10863.07|10863.44|10863.44|10863.07|10863.07|0
1653398950000|2022-05-24 13:29:10|10865.7|10865.7|10865.7|10865.7|10865.7|10865.7|10865.7|10865.7|0
1653398970000|2022-05-24 13:29:30|10866.08|10866.08|10866.08|10866.08|10866.08|10866.08|10866.08|10866.08|0
1653399010000|2022-05-24 13:30:10|10865.53|10865.53|10864.43|10864.43|10865.53|10865.53|10864.43|10864.43|0
1653399030000|2022-05-24 13:30:30|10867.01|10867.01|10866.22|10866.22|10867.01|10867.01|10865.13|10865.13|0
1653399040000|2022-05-24 13:30:40|10870.62|10870.62|10872.55|10872.55|10872.55|10872.55|10870.62|10870.62|0
1653399060000|2022-05-24 13:31:00|10872|10872|10859.13|10859.13|10872|10872|10859.13|10859.13|0
1653399110000|2022-05-24 13:31:50|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|0
1653399120000|2022-05-24 13:32:00|10851.05|10851.05|10845.91|10845.91|10851.05|10851.05|10845.91|10845.91|0
1653399140000|2022-05-24 13:32:20|10842.69|10842.69|10842.69|10842.69|10842.69|10842.69|10842.69|10842.69|0
1653399150000|2022-05-24 13:32:30|10843.33|10843.33|10841.08|10841.08|10843.33|10843.33|10841.08|10841.08|0
1653399160000|2022-05-24 13:32:40|10837.86|10837.86|10837.86|10837.86|10837.86|10837.86|10837.86|10837.86|0
1653399190000|2022-05-24 13:33:10|10835.93|10835.93|10835.93|10835.93|10835.93|10835.93|10835.93|10835.93|0
1653399200000|2022-05-24 13:33:20|10816.63|10816.63|10816.63|10816.63|10816.63|10816.63|10816.63|10816.63|0
1653399210000|2022-05-24 13:33:30|10815.5|10815.5|10815.13|10815.13|10815.5|10815.5|10815.13|10815.13|0
1653399230000|2022-05-24 13:33:50|10814.48|10814.48|10766.24|10766.24|10814.48|10814.48|10766.24|10766.24|0
1653399240000|2022-05-24 13:34:00|10775.89|10775.89|10769.45|10769.45|10775.89|10775.89|10769.45|10769.45|0
1653399260000|2022-05-24 13:34:20|10768.91|10768.91|10767.26|10767.26|10768.91|10768.91|10767.26|10767.26|0
1653399270000|2022-05-24 13:34:30|10773.69|10773.69|10773.69|10773.69|10773.69|10773.69|10773.69|10773.69|0
1653399280000|2022-05-24 13:34:40|10783.35|10783.35|10783.35|10783.35|10783.35|10783.35|10783.35|10783.35|0
1653399310000|2022-05-24 13:35:10|10784.1|10784.1|10784.1|10784.1|10784.1|10784.1|10784.1|10784.1|0
1653399330000|2022-05-24 13:35:30|10790.53|10790.53|10787.31|10787.31|10790.53|10790.53|10787.31|10787.31|0
1653399340000|2022-05-24 13:35:40|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|10777.66|0
1653399370000|2022-05-24 13:36:10|10779.59|10779.59|10780.87|10780.87|10780.87|10780.87|10779.59|10779.59|0
1653399390000|2022-05-24 13:36:30|10784.09|10784.09|10784.09|10784.09|10784.09|10784.09|10784.09|10784.09|0
1653399400000|2022-05-24 13:36:40|10787.31|10787.31|10787.31|10787.31|10787.31|10787.31|10787.31|10787.31|0
1653399430000|2022-05-24 13:37:10|10784.09|10784.09|10784.09|10784.09|10784.09|10784.09|10784.09|10784.09|0
1653399470000|2022-05-24 13:37:50|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|10789.22|0
1653399480000|2022-05-24 13:38:00|10786.66|10786.66|10787.78|10787.78|10787.78|10787.78|10786.66|10786.66|0
1653399490000|2022-05-24 13:38:10|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|10788.43|0
1653399510000|2022-05-24 13:38:30|10787.3|10787.3|10787.3|10787.3|10787.3|10787.3|10787.3|10787.3|0
1653399530000|2022-05-24 13:38:50|10787.94|10787.94|10784.46|10784.46|10787.94|10787.94|10784.46|10784.46|0
1653399560000|2022-05-24 13:39:20|10782.54|10782.54|10782.54|10782.54|10782.54|10782.54|10782.54|10782.54|0
1653399590000|2022-05-24 13:39:50|10769.67|10769.67|10769.67|10769.67|10769.67|10769.67|10769.67|10769.67|0
1653399600000|2022-05-24 13:40:00|10760.02|10760.02|10753.58|10753.58|10760.02|10760.02|10753.58|10753.58|0
1653399650000|2022-05-24 13:40:50|10755.51|10755.51|10755.51|10755.51|10755.51|10755.51|10755.51|10755.51|0
1653399740000|2022-05-24 13:42:20|10759.36|10759.36|10759.36|10759.36|10759.36|10759.36|10759.36|10759.36|0
1653399790000|2022-05-24 13:43:10|10758.07|10758.07|10754.22|10754.22|10758.07|10758.07|10754.22|10754.22|0
1653399800000|2022-05-24 13:43:20|10755.51|10755.51|10755.51|10755.51|10755.51|10755.51|10755.51|10755.51|0
1653399820000|2022-05-24 13:43:40|10771.59|10771.59|10771.59|10771.59|10771.59|10771.59|10771.59|10771.59|0
1653399880000|2022-05-24 13:44:40|10774.23|10774.23|10774.23|10774.23|10774.23|10774.23|10774.23|10774.23|0
1653399900000|2022-05-24 13:45:00|10776.79|10776.79|10776.79|10776.79|10776.79|10776.79|10776.79|10776.79|0
1653399940000|2022-05-24 13:45:40|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|10777.44|0
1653399960000|2022-05-24 13:46:00|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|10782.57|0
1653399970000|2022-05-24 13:46:10|10781.06|10781.06|10781.06|10781.06|10781.06|10781.06|10781.06|10781.06|0
1653399980000|2022-05-24 13:46:20|10781.71|10781.71|10781.71|10781.71|10781.71|10781.71|10781.71|10781.71|0
1653400000000|2022-05-24 13:46:40|10783.9|10783.9|10783.35|10783.35|10783.9|10783.9|10783.35|10783.35|0
1653400020000|2022-05-24 13:47:00|10784.1|10784.1|10784.1|10784.1|10784.1|10784.1|10784.1|10784.1|0
1653400030000|2022-05-24 13:47:10|10785.39|10785.39|10786.03|10786.03|10786.03|10786.03|10785.39|10785.39|0
1653400040000|2022-05-24 13:47:20|10792.46|10792.46|10798.9|10798.9|10798.9|10798.9|10792.46|10792.46|0
1653400060000|2022-05-24 13:47:40|10799.27|10799.27|10799.65|10799.65|10799.65|10799.65|10799.27|10799.27|0
1653400070000|2022-05-24 13:47:50|10800.03|10800.03|10800.03|10800.03|10800.03|10800.03|10800.03|10800.03|0
1653400100000|2022-05-24 13:48:20|10800.67|10800.67|10802.59|10802.59|10802.59|10802.59|10800.67|10800.67|0
1653400110000|2022-05-24 13:48:30|10801.31|10801.31|10801.67|10801.67|10801.67|10801.67|10800.03|10800.03|0
1653400140000|2022-05-24 13:49:00|10804.88|10804.88|10806.16|10806.16|10806.16|10806.16|10804.88|10804.88|0
1653400150000|2022-05-24 13:49:10|10807.45|10807.45|10808.09|10808.09|10808.09|10808.09|10807.45|10807.45|0
1653400160000|2022-05-24 13:49:20|10817.74|10817.74|10814.52|10814.52|10820.96|10820.96|10814.52|10814.52|0
1653400180000|2022-05-24 13:49:40|10825.47|10825.47|10816.51|10816.51|10829.38|10829.38|10816.51|10816.51|0
1653400200000|2022-05-24 13:50:00|10818.43|10818.43|10831.3|10831.3|10831.3|10831.3|10818.43|10818.43|0
1653400270000|2022-05-24 13:51:10|10834.52|10834.52|10837.73|10837.73|10837.73|10837.73|10834.52|10834.52|0
1653400290000|2022-05-24 13:51:30|10837.09|10837.09|10835.37|10835.37|10837.09|10837.09|10835.37|10835.37|0
1653400300000|2022-05-24 13:51:40|10837.25|10837.25|10838.91|10838.91|10838.91|10838.91|10837.25|10837.25|0
1653400320000|2022-05-24 13:52:00|10840.04|10840.04|10840.04|10840.04|10840.04|10840.04|10840.04|10840.04|0
1653400350000|2022-05-24 13:52:30|10840.68|10840.68|10839.39|10839.39|10840.68|10840.68|10838.11|10838.11|0
1653400370000|2022-05-24 13:52:50|10842.61|10842.61|10841.48|10841.48|10842.61|10842.61|10841.48|10841.48|0
1653400390000|2022-05-24 13:53:10|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|10844.05|0
1653400400000|2022-05-24 13:53:20|10842.12|10842.12|10839.56|10839.56|10842.12|10842.12|10839.56|10839.56|0
1653400410000|2022-05-24 13:53:30|10837.63|10837.63|10836.5|10836.5|10837.63|10837.63|10836.5|10836.5|0
1653400420000|2022-05-24 13:53:40|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|10837.79|0
1653400500000|2022-05-24 13:55:00|10836.66|10836.66|10837.94|10837.94|10837.94|10837.94|10836.66|10836.66|0
1653400510000|2022-05-24 13:55:10|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|10838.32|0
1653400550000|2022-05-24 13:55:50|10839.96|10839.96|10836.2|10836.2|10842.63|10842.63|10836.2|10836.2|0
1653400600000|2022-05-24 13:56:40|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|10838.12|0
1653400610000|2022-05-24 13:56:50|10840.69|10840.69|10843.26|10843.26|10843.26|10843.26|10840.69|10840.69|0
1653400620000|2022-05-24 13:57:00|10844.54|10844.54|10841.97|10841.97|10844.54|10844.54|10841.97|10841.97|0
1653400630000|2022-05-24 13:57:10|10842.73|10842.73|10843.48|10843.48|10843.48|10843.48|10842.73|10842.73|0
1653400640000|2022-05-24 13:57:20|10842.84|10842.84|10842.84|10842.84|10842.84|10842.84|10842.84|10842.84|0
1653400650000|2022-05-24 13:57:30|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|10858.92|0
1653400700000|2022-05-24 13:58:20|10860.21|10860.21|10860.21|10860.21|10860.21|10860.21|10860.21|10860.21|0
1653400710000|2022-05-24 13:58:30|10860.58|10860.58|10870.23|10870.23|10870.23|10870.23|10860.58|10860.58|0
1653400720000|2022-05-24 13:58:40|10873.45|10873.45|10875.38|10875.38|10875.38|10875.38|10873.45|10873.45|0
1653400750000|2022-05-24 13:59:10|10876.02|10876.02|10877.3|10877.3|10877.3|10877.3|10876.02|10876.02|0
1653400770000|2022-05-24 13:59:30|10883.73|10883.73|10883.73|10883.73|10883.73|10883.73|10883.73|10883.73|0
1653400780000|2022-05-24 13:59:40|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|10885.02|0
1653400790000|2022-05-24 13:59:50|10884.38|10884.38|10885.02|10885.02|10885.02|10885.02|10883.73|10883.73|0
1653400800000|2022-05-24 14:00:00|10887.58|10887.58|10887.58|10887.58|10887.58|10887.58|10887.58|10887.58|0
1653400810000|2022-05-24 14:00:10|10890.8|10890.8|10894.94|10894.94|10895.32|10895.32|10890.8|10890.8|0
1653400820000|2022-05-24 14:00:20|10898.16|10898.16|10899.29|10899.29|10899.29|10899.29|10898.16|10898.16|0
1653400850000|2022-05-24 14:00:50|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|10897.36|0
1653400860000|2022-05-24 14:01:00|10896.81|10896.81|10897.91|10897.91|10897.91|10897.91|10896.81|10896.81|0
1653400870000|2022-05-24 14:01:10|10895.34|10895.34|10896.63|10896.63|10896.63|10896.63|10894.06|10894.06|0
1653400880000|2022-05-24 14:01:20|10897.18|10897.18|10897.93|10897.93|10898.3|10898.3|10897.18|10897.18|0
1653400890000|2022-05-24 14:01:30|10900.56|10900.56|10900.19|10900.19|10900.56|10900.56|10900.19|10900.19|0
1653400900000|2022-05-24 14:01:40|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|10898.26|0
1653400910000|2022-05-24 14:01:50|10896.61|10896.61|10896.61|10896.61|10896.61|10896.61|10896.61|10896.61|0
1653400920000|2022-05-24 14:02:00|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|10896.07|0
1653400940000|2022-05-24 14:02:20|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|10895.31|0
1653400970000|2022-05-24 14:02:50|10892.68|10892.68|10889.46|10889.46|10892.68|10892.68|10889.46|10889.46|0
1653400980000|2022-05-24 14:03:00|10890.75|10890.75|10893.76|10893.76|10893.76|10893.76|10890.75|10890.75|0
1653401010000|2022-05-24 14:03:30|10887.32|10887.32|10887.32|10887.32|10887.32|10887.32|10887.32|10887.32|0
1653401020000|2022-05-24 14:03:40|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|10896.97|0
1653401040000|2022-05-24 14:04:00|10893.76|10893.76|10892.39|10892.39|10893.76|10893.76|10892.39|10892.39|0
1653401050000|2022-05-24 14:04:10|10891.84|10891.84|10891.84|10891.84|10891.84|10891.84|10891.84|10891.84|0
1653401090000|2022-05-24 14:04:50|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|10891.46|0
1653401100000|2022-05-24 14:05:00|10890.82|10890.82|10888.9|10888.9|10890.82|10890.82|10888.9|10888.9|0
1653401120000|2022-05-24 14:05:20|10889.99|10889.99|10886.64|10886.64|10889.99|10889.99|10886.64|10886.64|0
1653401150000|2022-05-24 14:05:50|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|10884.76|0
1653401160000|2022-05-24 14:06:00|10884.21|10884.21|10884.21|10884.21|10884.21|10884.21|10884.21|10884.21|0
1653401170000|2022-05-24 14:06:10|10874.56|10874.56|10871.34|10871.34|10874.56|10874.56|10871.34|10871.34|0
1653401200000|2022-05-24 14:06:40|10868.12|10868.12|10864.91|10864.91|10868.12|10868.12|10864.91|10864.91|0
1653401280000|2022-05-24 14:08:00|10858.47|10858.47|10855.85|10855.85|10858.47|10858.47|10846.2|10846.2|0
1653401300000|2022-05-24 14:08:20|10854.2|10854.2|10851.94|10851.94|10854.2|10854.2|10851.94|10851.94|0
1653401340000|2022-05-24 14:09:00|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|10853.23|0
1653401390000|2022-05-24 14:09:50|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|10843.58|0
1653401400000|2022-05-24 14:10:00|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|10841.93|0
1653401420000|2022-05-24 14:10:20|10835.5|10835.5|10835.5|10835.5|10835.5|10835.5|10835.5|10835.5|0
1653401430000|2022-05-24 14:10:30|10832.28|10832.28|10838.71|10838.71|10838.71|10838.71|10832.28|10832.28|0
1653401540000|2022-05-24 14:12:20|10838.07|10838.07|10838.07|10838.07|10838.71|10838.71|10838.07|10838.07|0
1653401560000|2022-05-24 14:12:40|10832.94|10832.94|10832.3|10832.3|10832.94|10832.94|10832.3|10832.3|0
1653401650000|2022-05-24 14:14:10|10835.51|10835.51|10824.22|10824.22|10835.51|10835.51|10824.22|10824.22|0
1653401670000|2022-05-24 14:14:30|10821|10821|10811.93|10811.93|10821|10821|10811.93|10811.93|0
1653401690000|2022-05-24 14:14:50|10811.29|10811.29|10811.29|10811.29|10811.29|10811.29|10811.29|10811.29|0
1653401700000|2022-05-24 14:15:00|10808.07|10808.07|10813.86|10813.86|10814.51|10814.51|10804.86|10804.86|0
1653401750000|2022-05-24 14:15:50|10807.43|10807.43|10810.65|10810.65|10810.65|10810.65|10801|10801|0
1653401760000|2022-05-24 14:16:00|10813.39|10813.39|10807.71|10807.71|10813.39|10813.39|10807.71|10807.71|0
1653401780000|2022-05-24 14:16:20|10798.06|10798.06|10794.84|10794.84|10798.06|10798.06|10794.84|10794.84|0
1653401820000|2022-05-24 14:17:00|10798.69|10798.69|10799.97|10799.97|10799.97|10799.97|10798.69|10798.69|0
1653401880000|2022-05-24 14:18:00|10796.76|10796.76|10796.76|10796.76|10796.76|10796.76|10796.76|10796.76|0
1653401900000|2022-05-24 14:18:20|10796.12|10796.12|10794.83|10794.83|10796.12|10796.12|10794.83|10794.83|0
1653401930000|2022-05-24 14:18:50|10804.48|10804.48|10804.48|10804.48|10804.48|10804.48|10804.48|10804.48|0
1653402000000|2022-05-24 14:20:00|10802.56|10802.56|10792.91|10792.91|10802.56|10802.56|10792.91|10792.91|0
1653402020000|2022-05-24 14:20:20|10799.34|10799.34|10799.34|10799.34|10799.34|10799.34|10799.34|10799.34|0
1653402030000|2022-05-24 14:20:30|10801.22|10801.22|10801.97|10801.97|10801.97|10801.97|10801.22|10801.22|0
1653402040000|2022-05-24 14:20:40|10800.85|10800.85|10800.85|10800.85|10800.85|10800.85|10800.85|10800.85|0
1653402060000|2022-05-24 14:21:00|10802.13|10802.13|10801.38|10801.38|10802.13|10802.13|10801.38|10801.38|0
1653402090000|2022-05-24 14:21:30|10801|10801|10799.12|10799.12|10801|10801|10799.12|10799.12|0
1653402100000|2022-05-24 14:21:40|10800.62|10800.62|10802.13|10802.13|10802.13|10802.13|10800.62|10800.62|0
1653402110000|2022-05-24 14:21:50|10802.88|10802.88|10802.13|10802.13|10802.88|10802.88|10802.13|10802.13|0
1653402160000|2022-05-24 14:22:40|10805.35|10805.35|10805.35|10805.35|10805.35|10805.35|10805.35|10805.35|0
1653402170000|2022-05-24 14:22:50|10798.91|10798.91|10802.13|10802.13|10802.13|10802.13|10798.91|10798.91|0
1653402220000|2022-05-24 14:23:40|10804.76|10804.76|10805.14|10805.14|10805.14|10805.14|10804.76|10804.76|0
1653402240000|2022-05-24 14:24:00|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|10806.42|0
1653402270000|2022-05-24 14:24:30|10807.18|10807.18|10807.18|10807.18|10807.18|10807.18|10807.18|10807.18|0
1653402280000|2022-05-24 14:24:40|10806.05|10806.05|10805.52|10805.52|10806.05|10806.05|10804.76|10804.76|0
1653402290000|2022-05-24 14:24:50|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|10807.02|0
1653402310000|2022-05-24 14:25:10|10808.12|10808.12|10808.12|10808.12|10808.12|10808.12|10808.12|10808.12|0
1653402320000|2022-05-24 14:25:20|10807.57|10807.57|10807.57|10807.57|10807.57|10807.57|10807.57|10807.57|0
1653402390000|2022-05-24 14:26:30|10805|10805|10804.36|10804.36|10805|10805|10804.36|10804.36|0
1653402400000|2022-05-24 14:26:40|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|10803.81|0
1653402420000|2022-05-24 14:27:00|10806.38|10806.38|10802.53|10802.53|10806.38|10806.38|10802.53|10802.53|0
1653402480000|2022-05-24 14:28:00|10808.96|10808.96|10812.17|10812.17|10814.1|10814.1|10808.96|10808.96|0
1653402510000|2022-05-24 14:28:30|10810.89|10810.89|10810.89|10810.89|10810.89|10810.89|10810.89|10810.89|0
1653402520000|2022-05-24 14:28:40|10801.24|10801.24|10801.24|10801.24|10801.24|10801.24|10801.24|10801.24|0
1653402530000|2022-05-24 14:28:50|10798.02|10798.02|10798.02|10798.02|10798.02|10798.02|10798.02|10798.02|0
1653402540000|2022-05-24 14:29:00|10801.89|10801.89|10803.02|10803.02|10803.02|10803.02|10801.89|10801.89|0
1653402550000|2022-05-24 14:29:10|10804.95|10804.95|10804.95|10804.95|10804.95|10804.95|10804.95|10804.95|0
1653402560000|2022-05-24 14:29:20|10806.23|10806.23|10815.88|10815.88|10815.88|10815.88|10806.23|10806.23|0
1653402570000|2022-05-24 14:29:30|10816.52|10816.52|10816.52|10816.52|10816.52|10816.52|10816.52|10816.52|0
1653402580000|2022-05-24 14:29:40|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|10818.72|0
1653402590000|2022-05-24 14:29:50|10817.59|10817.59|10818.14|10818.14|10818.14|10818.14|10817.59|10817.59|0
1653402610000|2022-05-24 14:30:10|10819.42|10819.42|10818.78|10818.78|10819.42|10819.42|10818.78|10818.78|0
1653402620000|2022-05-24 14:30:20|10818.23|10818.23|10817.13|10817.13|10818.23|10818.23|10817.13|10817.13|0
1653402630000|2022-05-24 14:30:30|10815.25|10815.25|10805.22|10805.22|10815.25|10815.25|10805.22|10805.22|0
1653402670000|2022-05-24 14:31:10|10806.73|10806.73|10806.09|10806.09|10806.73|10806.73|10806.09|10806.09|0
1653402690000|2022-05-24 14:31:30|10815.74|10815.74|10815.74|10815.74|10815.74|10815.74|10815.74|10815.74|0
1653402700000|2022-05-24 14:31:40|10817.66|10817.66|10817.66|10817.66|10817.66|10817.66|10817.66|10817.66|0
1653402730000|2022-05-24 14:32:10|10814.45|10814.45|10813.33|10813.33|10816.34|10816.34|10813.33|10813.33|0
1653402740000|2022-05-24 14:32:20|10812.2|10812.2|10812.2|10812.2|10812.2|10812.2|10812.2|10812.2|0
1653402820000|2022-05-24 14:33:40|10811.55|10811.55|10810.91|10810.91|10811.55|10811.55|10810.91|10810.91|0
1653402840000|2022-05-24 14:34:00|10804.48|10804.48|10801.98|10801.98|10804.48|10804.48|10801.26|10801.26|0
1653402870000|2022-05-24 14:34:30|10811.63|10811.63|10817.42|10817.42|10817.42|10817.42|10811.63|10811.63|0
1653402890000|2022-05-24 14:34:50|10814.2|10814.2|10804.55|10804.55|10814.2|10814.2|10804.55|10804.55|0
1653402900000|2022-05-24 14:35:00|10803.91|10803.91|10809.7|10809.7|10809.7|10809.7|10803.27|10803.27|0
1653402950000|2022-05-24 14:35:50|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|10809.06|0
1653402960000|2022-05-24 14:36:00|10815.49|10815.49|10812.28|10812.28|10815.49|10815.49|10812.28|10812.28|0
1653402970000|2022-05-24 14:36:10|10814.84|10814.84|10815.48|10815.48|10815.48|10815.48|10814.84|10814.84|0
1653403000000|2022-05-24 14:36:40|10814.94|10814.94|10814.94|10814.94|10814.94|10814.94|10814.94|10814.94|0
1653403010000|2022-05-24 14:36:50|10811.72|10811.72|10818.15|10818.15|10818.15|10818.15|10811.72|10811.72|0
1653403020000|2022-05-24 14:37:00|10819.44|10819.44|10815.58|10815.58|10819.44|10819.44|10806.57|10806.57|0
1653403030000|2022-05-24 14:37:10|10814.48|10814.48|10817.7|10817.7|10817.7|10817.7|10814.48|10814.48|0
1653403060000|2022-05-24 14:37:40|10817.15|10817.15|10817.15|10817.15|10817.15|10817.15|10817.15|10817.15|0
1653403070000|2022-05-24 14:37:50|10807.5|10807.5|10804.28|10804.28|10807.5|10807.5|10804.28|10804.28|0
1653403080000|2022-05-24 14:38:00|10804.92|10804.92|10817.79|10817.79|10817.79|10817.79|10804.92|10804.92|0
1653403120000|2022-05-24 14:38:40|10817.24|10817.24|10817.79|10817.79|10817.79|10817.79|10817.24|10817.24|0
1653403130000|2022-05-24 14:38:50|10821.01|10821.01|10821.01|10821.01|10821.01|10821.01|10821.01|10821.01|0
1653403170000|2022-05-24 14:39:30|10821.56|10821.56|10821.56|10821.56|10821.56|10821.56|10821.56|10821.56|0
1653403180000|2022-05-24 14:39:40|10827.95|10827.95|10828.33|10828.33|10828.33|10828.33|10827.95|10827.95|0
1653403190000|2022-05-24 14:39:50|10829.61|10829.61|10830.16|10830.16|10830.16|10830.16|10829.61|10829.61|0
1653403200000|2022-05-24 14:40:00|10830.8|10830.8|10838.5|10838.5|10838.5|10838.5|10830.8|10830.8|0
1653403210000|2022-05-24 14:40:10|10835.29|10835.29|10839.78|10839.78|10839.78|10839.78|10835.29|10835.29|0
1653403220000|2022-05-24 14:40:20|10838.49|10838.49|10838.49|10838.49|10848.14|10848.14|10838.49|10838.49|0
1653403230000|2022-05-24 14:40:30|10839.77|10839.77|10842.03|10842.03|10842.03|10842.03|10839.77|10839.77|0
1653403240000|2022-05-24 14:40:40|10851.68|10851.68|10852.31|10852.31|10852.31|10852.31|10845.88|10845.88|0
1653403250000|2022-05-24 14:40:50|10849.09|10849.09|10849.09|10849.09|10849.09|10849.09|10849.09|10849.09|0
1653403280000|2022-05-24 14:41:20|10855.53|10855.53|10852.17|10852.17|10855.53|10855.53|10841.38|10841.38|0
1653403290000|2022-05-24 14:41:30|10849.6|10849.6|10834.8|10834.8|10849.6|10849.6|10834.8|10834.8|0
1653403300000|2022-05-24 14:41:40|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|10844.46|0
1653403330000|2022-05-24 14:42:10|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|10847.67|0
1653403340000|2022-05-24 14:42:20|10849.6|10849.6|10849.6|10849.6|10849.6|10849.6|10849.6|10849.6|0
1653403360000|2022-05-24 14:42:40|10851.48|10851.48|10855.18|10855.18|10855.18|10855.18|10851.48|10851.48|0
1653403370000|2022-05-24 14:42:50|10855.82|10855.82|10856.91|10856.91|10856.91|10856.91|10855.82|10855.82|0
1653403390000|2022-05-24 14:43:10|10858.01|10858.01|10858.01|10858.01|10858.01|10858.01|10858.01|10858.01|0
1653403400000|2022-05-24 14:43:20|10860.58|10860.58|10860.59|10860.59|10869.59|10869.59|10859.94|10859.94|0
1653403410000|2022-05-24 14:43:30|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|10858.66|0
1653403420000|2022-05-24 14:43:40|10865.1|10865.1|10852.23|10852.23|10865.1|10865.1|10852.23|10852.23|0
1653403430000|2022-05-24 14:43:50|10851.68|10851.68|10864|10864|10864.55|10864.55|10851.68|10851.68|0
1653403440000|2022-05-24 14:44:00|10865.92|10865.92|10865.92|10865.92|10865.92|10865.92|10865.92|10865.92|0
1653403460000|2022-05-24 14:44:20|10867.81|10867.81|10869.31|10869.31|10869.31|10869.31|10867.81|10867.81|0
1653403470000|2022-05-24 14:44:30|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|10870.82|0
1653403480000|2022-05-24 14:44:40|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|0
1653403490000|2022-05-24 14:44:50|10866.31|10866.31|10860.51|10860.51|10866.31|10866.31|10859.87|10859.87|0
1653403500000|2022-05-24 14:45:00|10866.95|10866.95|10870.17|10870.17|10876.6|10876.6|10860.51|10860.51|0
1653403510000|2022-05-24 14:45:10|10869.62|10869.62|10868.49|10868.49|10869.62|10869.62|10868.49|10868.49|0
1653403520000|2022-05-24 14:45:20|10871.7|10871.7|10870.69|10870.69|10874.27|10874.27|10870.69|10870.69|0
1653403530000|2022-05-24 14:45:30|10868.81|10868.81|10860.28|10860.28|10869.93|10869.93|10860.28|10860.28|0
1653403540000|2022-05-24 14:45:40|10858.36|10858.36|10857.26|10857.26|10858.36|10858.36|10857.26|10857.26|0
1653403590000|2022-05-24 14:46:30|10855.34|10855.34|10852.77|10852.77|10855.34|10855.34|10852.77|10852.77|0
1653403600000|2022-05-24 14:46:40|10850.14|10850.14|10850.14|10850.14|10850.14|10850.14|10850.14|10850.14|0
1653403620000|2022-05-24 14:47:00|10866.22|10866.22|10866.22|10866.22|10866.22|10866.22|10866.22|10866.22|0
1653403650000|2022-05-24 14:47:30|10865.47|10865.47|10865.47|10865.47|10865.47|10865.47|10865.47|10865.47|0
1653403660000|2022-05-24 14:47:40|10863.54|10863.54|10863.54|10863.54|10863.54|10863.54|10863.54|10863.54|0
1653403720000|2022-05-24 14:48:40|10866.18|10866.18|10866.18|10866.18|10866.18|10866.18|10866.18|10866.18|0
1653403740000|2022-05-24 14:49:00|10869.39|10869.39|10869.39|10869.39|10869.39|10869.39|10869.39|10869.39|0
1653403760000|2022-05-24 14:49:20|10870.15|10870.15|10870.15|10870.15|10870.15|10870.15|10870.15|10870.15|0
1653403770000|2022-05-24 14:49:30|10857.28|10857.28|10857.28|10857.28|10857.28|10857.28|10857.28|10857.28|0
1653403780000|2022-05-24 14:49:40|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|0
1653403810000|2022-05-24 14:50:10|10856.37|10856.37|10856.37|10856.37|10856.37|10856.37|10856.37|10856.37|0
1653403860000|2022-05-24 14:51:00|10855.82|10855.82|10855.27|10855.27|10855.82|10855.82|10855.27|10855.27|0
1653403870000|2022-05-24 14:51:10|10854.63|10854.63|10855.92|10855.92|10855.92|10855.92|10853.99|10853.99|0
1653403890000|2022-05-24 14:51:30|10855.37|10855.37|10858.58|10858.58|10858.58|10858.58|10855.37|10855.37|0
1653403910000|2022-05-24 14:51:50|10858.95|10858.95|10860.43|10860.43|10860.43|10860.43|10858.95|10858.95|0
1653403980000|2022-05-24 14:53:00|10873.29|10873.29|10875.22|10875.22|10875.22|10875.22|10873.29|10873.29|0
1653404000000|2022-05-24 14:53:20|10875.86|10875.86|10874.58|10874.58|10875.86|10875.86|10874.58|10874.58|0
1653404010000|2022-05-24 14:53:30|10874.2|10874.2|10874.2|10874.2|10874.2|10874.2|10874.2|10874.2|0
1653404020000|2022-05-24 14:53:40|10867.77|10867.77|10867.77|10867.77|10867.77|10867.77|10867.77|10867.77|0
1653404100000|2022-05-24 14:55:00|10877.42|10877.42|10880.16|10880.16|10880.16|10880.16|10877.42|10877.42|0
1653404130000|2022-05-24 14:55:30|10884.01|10884.01|10884.01|10884.01|10884.01|10884.01|10884.01|10884.01|0
1653404140000|2022-05-24 14:55:40|10882.09|10882.09|10882.09|10882.09|10882.09|10882.09|10882.09|10882.09|0
1653404160000|2022-05-24 14:56:00|10881.33|10881.33|10882.09|10882.09|10882.09|10882.09|10881.33|10881.33|0
1653404170000|2022-05-24 14:56:10|10880.8|10880.8|10880.8|10880.8|10880.8|10880.8|10880.8|10880.8|0
1653404180000|2022-05-24 14:56:20|10879.52|10879.52|10880.07|10880.07|10880.07|10880.07|10879.52|10879.52|0
1653404190000|2022-05-24 14:56:30|10879.43|10879.43|10877.17|10877.17|10879.43|10879.43|10877.17|10877.17|0
1653404200000|2022-05-24 14:56:40|10875.88|10875.88|10875.34|10875.34|10875.88|10875.88|10875.34|10875.34|0
1653404210000|2022-05-24 14:56:50|10865.68|10865.68|10865.68|10865.68|10865.68|10865.68|10865.68|10865.68|0
1653404240000|2022-05-24 14:57:20|10867.61|10867.61|10867.61|10867.61|10867.61|10867.61|10867.61|10867.61|0
1653404250000|2022-05-24 14:57:30|10866.33|10866.33|10867.52|10867.52|10867.52|10867.52|10863.76|10863.76|0
1653404310000|2022-05-24 14:58:30|10869.45|10869.45|10869.45|10869.45|10869.45|10869.45|10869.45|10869.45|0
1653404330000|2022-05-24 14:58:50|10870.2|10870.2|10870.58|10870.58|10870.58|10870.58|10870.2|10870.2|0
1653404340000|2022-05-24 14:59:00|10868.43|10868.43|10866.5|10866.5|10868.43|10868.43|10866.5|10866.5|0
1653404360000|2022-05-24 14:59:20|10865.96|10865.96|10866.5|10866.5|10866.5|10866.5|10865.96|10865.96|0
1653404370000|2022-05-24 14:59:30|10863.94|10863.94|10864.58|10864.58|10864.58|10864.58|10863.94|10863.94|0
1653404410000|2022-05-24 15:00:10|10874.23|10874.23|10871.01|10871.01|10874.23|10874.23|10871.01|10871.01|0
1653404450000|2022-05-24 15:00:50|10869.09|10869.09|10869.09|10869.09|10869.09|10869.09|10869.09|10869.09|0
1653404460000|2022-05-24 15:01:00|10878.74|10878.74|10881.96|10881.96|10881.96|10881.96|10878.74|10878.74|0
1653404540000|2022-05-24 15:02:20|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|0
1653404580000|2022-05-24 15:03:00|10890.97|10890.97|10890.97|10890.97|10890.97|10890.97|10890.97|10890.97|0
1653404590000|2022-05-24 15:03:10|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|10891.61|0
1653404600000|2022-05-24 15:03:20|10893.49|10893.49|10893.87|10893.87|10893.87|10893.87|10893.49|10893.49|0
1653404610000|2022-05-24 15:03:30|10892.58|10892.58|10892.58|10892.58|10892.58|10892.58|10892.58|10892.58|0
1653404620000|2022-05-24 15:03:40|10890.66|10890.66|10890.66|10890.66|10890.66|10890.66|10890.66|10890.66|0
1653404640000|2022-05-24 15:04:00|10884.22|10884.22|10884.22|10884.22|10884.22|10884.22|10884.22|10884.22|0
1653404650000|2022-05-24 15:04:10|10883.58|10883.58|10883.58|10883.58|10883.58|10883.58|10883.58|10883.58|0
1653404660000|2022-05-24 15:04:20|10884.04|10884.04|10884.04|10884.04|10884.04|10884.04|10884.04|10884.04|0
1653404680000|2022-05-24 15:04:40|10883.66|10883.66|10883.66|10883.66|10883.66|10883.66|10883.66|10883.66|0
1653404690000|2022-05-24 15:04:50|10884.21|10884.21|10882.33|10882.33|10884.21|10884.21|10882.33|10882.33|0
1653404700000|2022-05-24 15:05:00|10881.95|10881.95|10881.58|10881.58|10881.95|10881.95|10881.58|10881.58|0
1653404710000|2022-05-24 15:05:10|10880.45|10880.45|10880.45|10880.45|10880.45|10880.45|10880.45|10880.45|0
1653404720000|2022-05-24 15:05:20|10879.16|10879.16|10879.16|10879.16|10879.16|10879.16|10879.16|10879.16|0
1653404730000|2022-05-24 15:05:30|10875.95|10875.95|10873.31|10873.31|10875.95|10875.95|10873.31|10873.31|0
1653404750000|2022-05-24 15:05:50|10876.53|10876.53|10876.53|10876.53|10876.53|10876.53|10876.53|10876.53|0
1653404760000|2022-05-24 15:06:00|10876.91|10876.91|10876.91|10876.91|10876.91|10876.91|10876.91|10876.91|0
1653404780000|2022-05-24 15:06:20|10875.62|10875.62|10875.62|10875.62|10875.62|10875.62|10875.62|10875.62|0
1653404800000|2022-05-24 15:06:40|10873.7|10873.7|10873.7|10873.7|10873.7|10873.7|10873.7|10873.7|0
1653404830000|2022-05-24 15:07:10|10871.13|10871.13|10860.2|10860.2|10871.13|10871.13|10860.2|10860.2|0
1653404840000|2022-05-24 15:07:20|10859.82|10859.82|10859.82|10859.82|10859.82|10859.82|10859.82|10859.82|0
1653404850000|2022-05-24 15:07:30|10861.1|10861.1|10861.1|10861.1|10861.1|10861.1|10861.1|10861.1|0
1653404860000|2022-05-24 15:07:40|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|10864.32|0
1653404890000|2022-05-24 15:08:10|10863.19|10863.19|10860.18|10860.18|10863.19|10863.19|10860.18|10860.18|0
1653404900000|2022-05-24 15:08:20|10856.96|10856.96|10857.51|10857.51|10857.51|10857.51|10856.96|10856.96|0
1653404920000|2022-05-24 15:08:40|10857.14|10857.14|10857.14|10857.14|10857.14|10857.14|10857.14|10857.14|0
1653404930000|2022-05-24 15:08:50|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|10850.7|0
1653404950000|2022-05-24 15:09:10|10849.57|10849.57|10849.57|10849.57|10849.57|10849.57|10849.57|10849.57|0
1653404960000|2022-05-24 15:09:20|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|10850.67|0
1653405000000|2022-05-24 15:10:00|10851.31|10851.31|10851.31|10851.31|10851.31|10851.31|10851.31|10851.31|0
1653405050000|2022-05-24 15:10:50|10854.7|10854.7|10854.7|10854.7|10854.7|10854.7|10854.7|10854.7|0
1653405060000|2022-05-24 15:11:00|10855.07|10855.07|10855.07|10855.07|10855.07|10855.07|10855.07|10855.07|0
1653405070000|2022-05-24 15:11:10|10855.72|10855.72|10855.72|10855.72|10855.72|10855.72|10855.72|10855.72|0
1653405120000|2022-05-24 15:12:00|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|0
1653405140000|2022-05-24 15:12:20|10857.97|10857.97|10859.48|10859.48|10859.48|10859.48|10857.97|10857.97|0
1653405170000|2022-05-24 15:12:50|10857.97|10857.97|10857.97|10857.97|10857.97|10857.97|10857.97|10857.97|0
1653405190000|2022-05-24 15:13:10|10854.76|10854.76|10854|10854|10854.76|10854.76|10854|10854|0
1653405200000|2022-05-24 15:13:20|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|10855.29|0
1653405230000|2022-05-24 15:13:50|10861.72|10861.72|10861.72|10861.72|10861.72|10861.72|10861.72|10861.72|0
1653405240000|2022-05-24 15:14:00|10862.27|10862.27|10860.77|10860.77|10862.27|10862.27|10860.77|10860.77|0
1653405250000|2022-05-24 15:14:10|10860.01|10860.01|10859.26|10859.26|10860.01|10860.01|10859.26|10859.26|0
1653405270000|2022-05-24 15:14:30|10857.76|10857.76|10857.76|10857.76|10857.76|10857.76|10857.76|10857.76|0
1653405280000|2022-05-24 15:14:40|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|10856.47|0
1653405290000|2022-05-24 15:14:50|10853.25|10853.25|10853.25|10853.25|10853.25|10853.25|10853.25|10853.25|0
1653405300000|2022-05-24 15:15:00|10853.9|10853.9|10855.03|10855.03|10855.03|10855.03|10853.9|10853.9|0
1653405330000|2022-05-24 15:15:30|10856.91|10856.91|10856.91|10856.91|10856.91|10856.91|10856.91|10856.91|0
1653405360000|2022-05-24 15:16:00|10860.12|10860.12|10860.12|10860.12|10860.12|10860.12|10860.12|10860.12|0
1653405370000|2022-05-24 15:16:10|10859.57|10859.57|10859.57|10859.57|10859.57|10859.57|10859.57|10859.57|0
1653405400000|2022-05-24 15:16:40|10857.64|10857.64|10857.64|10857.64|10857.64|10857.64|10857.64|10857.64|0
1653405410000|2022-05-24 15:16:50|10861.03|10861.03|10861.03|10861.03|10861.03|10861.03|10861.03|10861.03|0
1653405450000|2022-05-24 15:17:30|10860.28|10860.28|10860.28|10860.28|10860.28|10860.28|10860.28|10860.28|0
1653405470000|2022-05-24 15:17:50|10859.63|10859.63|10859.63|10859.63|10859.63|10859.63|10859.63|10859.63|0
1653405480000|2022-05-24 15:18:00|10858.54|10858.54|10858.54|10858.54|10858.54|10858.54|10858.54|10858.54|0
1653405510000|2022-05-24 15:18:30|10859.09|10859.09|10859.09|10859.09|10859.09|10859.09|10859.09|10859.09|0
1653405530000|2022-05-24 15:18:50|10860.37|10860.37|10851.09|10851.09|10860.74|10860.74|10851.09|10851.09|0
1653405540000|2022-05-24 15:19:00|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|0
1653405580000|2022-05-24 15:19:40|10858.17|10858.17|10858.17|10858.17|10858.17|10858.17|10858.17|10858.17|0
1653405590000|2022-05-24 15:19:50|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|10857.53|0
1653405600000|2022-05-24 15:20:00|10860.09|10860.09|10860.09|10860.09|10860.09|10860.09|10860.09|10860.09|0
1653405610000|2022-05-24 15:20:10|10859.45|10859.45|10859.45|10859.45|10859.45|10859.45|10859.45|10859.45|0
1653405620000|2022-05-24 15:20:20|10853.02|10853.02|10853.02|10853.02|10853.02|10853.02|10853.02|10853.02|0
1653405630000|2022-05-24 15:20:30|10852.27|10852.27|10852.27|10852.27|10852.27|10852.27|10852.27|10852.27|0
1653405640000|2022-05-24 15:20:40|10851.62|10851.62|10850.98|10850.98|10851.62|10851.62|10850.98|10850.98|0
1653405650000|2022-05-24 15:20:50|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|10853.55|0
1653405660000|2022-05-24 15:21:00|10854.3|10854.3|10854.3|10854.3|10854.3|10854.3|10847.87|10847.87|0
1653405700000|2022-05-24 15:21:40|10847.87|10847.87|10847.87|10847.87|10847.87|10847.87|10847.87|10847.87|0
1653405720000|2022-05-24 15:22:00|10849.15|10849.15|10849.15|10849.15|10849.15|10849.15|10849.15|10849.15|0
1653405760000|2022-05-24 15:22:40|10848.51|10848.51|10847.98|10847.98|10848.51|10848.51|10846.1|10846.1|0
1653405770000|2022-05-24 15:22:50|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|10841.54|0
1653405780000|2022-05-24 15:23:00|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|10843.47|0
1653405800000|2022-05-24 15:23:20|10844.22|10844.22|10844.22|10844.22|10844.22|10844.22|10844.22|10844.22|0
1653405840000|2022-05-24 15:24:00|10847.43|10847.43|10847.43|10847.43|10847.43|10847.43|10847.43|10847.43|0
1653405870000|2022-05-24 15:24:30|10857.08|10857.08|10857.08|10857.08|10860.3|10860.3|10853.86|10853.86|0
1653405890000|2022-05-24 15:24:50|10856.44|10856.44|10856.44|10856.44|10856.44|10856.44|10855.8|10855.8|0
1653405910000|2022-05-24 15:25:10|10858.37|10858.37|10858.37|10858.37|10858.37|10858.37|10858.37|10858.37|0
1653405940000|2022-05-24 15:25:40|10857.08|10857.08|10855.37|10855.37|10858.59|10858.59|10855.37|10855.37|0
1653405950000|2022-05-24 15:25:50|10853.49|10853.49|10852.94|10852.94|10853.49|10853.49|10852.94|10852.94|0
1653405960000|2022-05-24 15:26:00|10857.43|10857.43|10857.43|10857.43|10857.43|10857.43|10857.43|10857.43|0
1653405970000|2022-05-24 15:26:10|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|10856.68|0
1653405980000|2022-05-24 15:26:20|10856.13|10856.13|10856.48|10856.48|10857.23|10857.23|10856.13|10856.13|0
1653405990000|2022-05-24 15:26:30|10857.23|10857.23|10857.78|10857.78|10857.78|10857.78|10857.23|10857.23|0
1653406010000|2022-05-24 15:26:50|10858.32|10858.32|10857.68|10857.68|10858.32|10858.32|10857.04|10857.04|0
1653406020000|2022-05-24 15:27:00|10858.06|10858.06|10858.06|10858.06|10858.06|10858.06|10858.06|10858.06|0
1653406030000|2022-05-24 15:27:10|10857.42|10857.42|10857.42|10857.42|10857.42|10857.42|10857.42|10857.42|0
1653406060000|2022-05-24 15:27:40|10857.79|10857.79|10858.55|10858.55|10858.55|10858.55|10857.79|10857.79|0
1653406080000|2022-05-24 15:28:00|10857.45|10857.45|10854.88|10854.88|10857.45|10857.45|10854.88|10854.88|0
1653406090000|2022-05-24 15:28:10|10858.73|10858.73|10856.06|10856.06|10858.73|10858.73|10856.06|10856.06|0
1653406100000|2022-05-24 15:28:20|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|10856.43|0
1653406110000|2022-05-24 15:28:30|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|10855.68|0
1653406120000|2022-05-24 15:28:40|10855.3|10855.3|10856.59|10856.59|10856.59|10856.59|10855.3|10855.3|0
1653406140000|2022-05-24 15:29:00|10855.94|10855.94|10855.85|10855.85|10856.49|10856.49|10855.85|10855.85|0
1653406150000|2022-05-24 15:29:10|10859.07|10859.07|10858.43|10858.43|10859.07|10859.07|10858.43|10858.43|0
1653406160000|2022-05-24 15:29:20|10857.67|10857.67|10857.03|10857.03|10857.67|10857.67|10857.03|10857.03|0
1653406170000|2022-05-24 15:29:30|10860.24|10860.24|10858.32|10858.32|10860.24|10860.24|10858.32|10858.32|0
1653406180000|2022-05-24 15:29:40|10858.69|10858.69|10855.67|10855.67|10858.69|10858.69|10855.67|10855.67|0
1653406190000|2022-05-24 15:29:50|10854.54|10854.54|10855.8|10855.8|10856.93|10856.93|10846.64|10846.64|0
1653462950000|2022-05-25 07:15:50|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|10920.17|0
1653462970000|2022-05-25 07:16:10|10922.8|10922.8|10924.31|10924.31|10925.44|10925.44|10922.8|10922.8|0
1653462990000|2022-05-25 07:16:30|10925.81|10925.81|10926.19|10926.19|10926.19|10926.19|10923.93|10923.93|0
1653463010000|2022-05-25 07:16:50|10925.06|10925.06|10925.06|10925.06|10925.06|10925.06|10925.06|10925.06|0
1653463020000|2022-05-25 07:17:00|10926.56|10926.56|10926.56|10926.56|10926.56|10926.56|10926.56|10926.56|0
1653463060000|2022-05-25 07:17:40|10925.44|10925.44|10925.44|10925.44|10925.44|10925.44|10925.44|10925.44|0
1653463180000|2022-05-25 07:19:40|10924.31|10924.31|10924.31|10924.31|10924.31|10924.31|10924.31|10924.31|0
1653463190000|2022-05-25 07:19:50|10928.7|10928.7|10928.7|10928.7|10928.7|10928.7|10928.7|10928.7|0
1653463250000|2022-05-25 07:20:50|10930.58|10930.58|10930.58|10930.58|10930.58|10930.58|10930.58|10930.58|0
1653463290000|2022-05-25 07:21:30|10932.77|10932.77|10931.67|10931.67|10932.77|10932.77|10931.67|10931.67|0
1653463300000|2022-05-25 07:21:40|10928.66|10928.66|10928.12|10928.12|10928.66|10928.66|10928.12|10928.12|0
1653463380000|2022-05-25 07:23:00|10924.9|10924.9|10924.9|10924.9|10924.9|10924.9|10924.9|10924.9|0
1653463390000|2022-05-25 07:23:10|10924.15|10924.15|10924.15|10924.15|10924.15|10924.15|10924.15|10924.15|0
1653463410000|2022-05-25 07:23:30|10921.89|10921.89|10921.89|10921.89|10921.89|10921.89|10921.89|10921.89|0
1653463430000|2022-05-25 07:23:50|10920.01|10920.01|10920.01|10920.01|10920.01|10920.01|10920.01|10920.01|0
1653463570000|2022-05-25 07:26:10|10914.23|10914.23|10911.02|10911.02|10914.23|10914.23|10911.02|10911.02|0
1653463580000|2022-05-25 07:26:20|10908.39|10908.39|10908.39|10908.39|10908.39|10908.39|10908.39|10908.39|0
1653463640000|2022-05-25 07:27:20|10907.11|10907.11|10907.11|10907.11|10907.11|10907.11|10907.11|10907.11|0
1653463690000|2022-05-25 07:28:10|10905.82|10905.82|10901.97|10901.97|10905.82|10905.82|10901.97|10901.97|0
1653463710000|2022-05-25 07:28:30|10899.34|10899.34|10901.97|10901.97|10901.97|10901.97|10899.34|10899.34|0
1653463810000|2022-05-25 07:30:10|10898.12|10898.12|10898.12|10898.12|10898.12|10898.12|10898.12|10898.12|0
1653463860000|2022-05-25 07:31:00|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|10901.34|0
1653463870000|2022-05-25 07:31:10|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|10904.56|0
1653463910000|2022-05-25 07:31:50|10906.75|10906.75|10906.75|10906.75|10906.75|10906.75|10906.75|10906.75|0
1653463930000|2022-05-25 07:32:10|10904.83|10904.83|10905.37|10905.37|10905.37|10905.37|10904.83|10904.83|0
1653463950000|2022-05-25 07:32:30|10908.76|10908.76|10910.27|10910.27|10910.27|10910.27|10908.76|10908.76|0
1653463960000|2022-05-25 07:32:40|10911.77|10911.77|10911.77|10911.77|10911.77|10911.77|10911.77|10911.77|0
1653463970000|2022-05-25 07:32:50|10913.65|10913.65|10914.2|10914.2|10915.3|10915.3|10913.65|10913.65|0
1653463990000|2022-05-25 07:33:10|10915.48|10915.48|10915.48|10915.48|10915.48|10915.48|10915.48|10915.48|0
1653464030000|2022-05-25 07:33:50|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|10917.68|0
1653464110000|2022-05-25 07:35:10|10916.55|10916.55|10916|10916|10918.74|10918.74|10916|10916|0
1653464140000|2022-05-25 07:35:40|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|10919.22|0
1653464160000|2022-05-25 07:36:00|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|10917.57|0
1653464190000|2022-05-25 07:36:30|10916.48|10916.48|10916.48|10916.48|10916.48|10916.48|10916.48|10916.48|0
1653464210000|2022-05-25 07:36:50|10922.25|10922.25|10924.82|10924.82|10924.82|10924.82|10922.25|10922.25|0
1653464220000|2022-05-25 07:37:00|10919.04|10919.04|10919.04|10919.04|10919.04|10919.04|10919.04|10919.04|0
1653464240000|2022-05-25 07:37:20|10916.85|10916.85|10914.97|10914.97|10916.85|10916.85|10914.97|10914.97|0
1653464270000|2022-05-25 07:37:50|10913.84|10913.84|10913.84|10913.84|10913.84|10913.84|10913.84|10913.84|0
1653464280000|2022-05-25 07:38:00|10911.58|10911.58|10911.58|10911.58|10911.58|10911.58|10911.58|10911.58|0
1653464310000|2022-05-25 07:38:30|10912.71|10912.71|10912.71|10912.71|10912.71|10912.71|10912.71|10912.71|0
1653464360000|2022-05-25 07:39:20|10913.08|10913.08|10913.84|10913.84|10913.84|10913.84|10913.08|10913.08|0
1653464440000|2022-05-25 07:40:40|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|10917.05|0
1653464500000|2022-05-25 07:41:40|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|10913.67|0
1653464570000|2022-05-25 07:42:50|10915.59|10915.59|10917.52|10917.52|10917.52|10917.52|10915.59|10915.59|0
1653464630000|2022-05-25 07:43:50|10917.14|10917.14|10914.59|10914.59|10917.14|10917.14|10912.75|10912.75|0
1653464700000|2022-05-25 07:45:00|10917.97|10917.97|10917.97|10917.97|10917.97|10917.97|10917.97|10917.97|0
1653464710000|2022-05-25 07:45:10|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|0
1653464860000|2022-05-25 07:47:40|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|10920.57|0
1653464900000|2022-05-25 07:48:20|10919.93|10919.93|10919.93|10919.93|10919.93|10919.93|10919.93|10919.93|0
1653464910000|2022-05-25 07:48:30|10923.7|10923.7|10919.85|10919.85|10923.7|10923.7|10919.85|10919.85|0
1653464920000|2022-05-25 07:48:40|10914.2|10914.2|10910.62|10910.62|10914.2|10914.2|10910.62|10910.62|0
1653464970000|2022-05-25 07:49:30|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|0
1653464990000|2022-05-25 07:49:50|10910.24|10910.24|10910.24|10910.24|10910.24|10910.24|10910.24|10910.24|0
1653465080000|2022-05-25 07:51:20|10896.94|10896.94|10899.51|10899.51|10899.51|10899.51|10896.94|10896.94|0
1653465140000|2022-05-25 07:52:20|10902.07|10902.07|10902.07|10902.07|10902.07|10902.07|10902.07|10902.07|0
1653465240000|2022-05-25 07:54:00|10905.28|10905.28|10905.28|10905.28|10905.28|10905.28|10905.28|10905.28|0
1653465410000|2022-05-25 07:56:50|10903.78|10903.78|10903.78|10903.78|10903.78|10903.78|10903.78|10903.78|0
1653465470000|2022-05-25 07:57:50|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|10904.53|0
1653465590000|2022-05-25 07:59:50|10906.72|10906.72|10911.03|10911.03|10911.03|10911.03|10906.72|10906.72|0
1653465610000|2022-05-25 08:00:10|10911.67|10911.67|10911.67|10911.67|10911.67|10911.67|10911.67|10911.67|0
1653465620000|2022-05-25 08:00:20|10909.75|10909.75|10909.75|10909.75|10909.75|10909.75|10909.75|10909.75|0
1653465640000|2022-05-25 08:00:40|10913.13|10913.13|10913.13|10913.13|10913.13|10913.13|10913.13|10913.13|0
1653465710000|2022-05-25 08:01:50|10906.7|10906.7|10906.7|10906.7|10906.7|10906.7|10906.7|10906.7|0
1653465730000|2022-05-25 08:02:10|10903.48|10903.48|10903.48|10903.48|10903.48|10903.48|10903.48|10903.48|0
1653465770000|2022-05-25 08:02:50|10900.26|10900.26|10897.05|10897.05|10900.26|10900.26|10897.05|10897.05|0
1653465780000|2022-05-25 08:03:00|10894.41|10894.41|10894.41|10894.41|10894.41|10894.41|10894.41|10894.41|0
1653465840000|2022-05-25 08:04:00|10894.79|10894.79|10895.17|10895.17|10895.17|10895.17|10894.79|10894.79|0
1653465900000|2022-05-25 08:05:00|10892.53|10892.53|10892.53|10892.53|10892.53|10892.53|10892.53|10892.53|0
1653466030000|2022-05-25 08:07:10|10895.1|10895.1|10889.32|10889.32|10896.38|10896.38|10889.32|10889.32|0
1653466040000|2022-05-25 08:07:20|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|10887.82|0
1653466050000|2022-05-25 08:07:30|10887.44|10887.44|10891.21|10891.21|10891.21|10891.21|10887.44|10887.44|0
1653466160000|2022-05-25 08:09:20|10893.13|10893.13|10891.85|10891.85|10893.13|10893.13|10891.85|10891.85|0
1653466210000|2022-05-25 08:10:10|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|0
1653466250000|2022-05-25 08:10:50|10872|10872|10869.16|10869.16|10872|10872|10868.78|10868.78|0
1653466290000|2022-05-25 08:11:30|10867.87|10867.87|10865.12|10865.12|10867.87|10867.87|10862.93|10862.93|0
1653466410000|2022-05-25 08:13:30|10862.86|10862.86|10862.86|10862.86|10862.86|10862.86|10862.86|10862.86|0
1653466430000|2022-05-25 08:13:50|10869.92|10869.92|10871.85|10871.85|10871.85|10871.85|10869.92|10869.92|0
1653466460000|2022-05-25 08:14:20|10871.09|10871.09|10870.34|10870.34|10871.09|10871.09|10870.34|10870.34|0
1653466470000|2022-05-25 08:14:30|10869.59|10869.59|10869.59|10869.59|10869.59|10869.59|10869.59|10869.59|0
1653466500000|2022-05-25 08:15:00|10867.66|10867.66|10867.66|10867.66|10867.66|10867.66|10867.66|10867.66|0
1653466650000|2022-05-25 08:17:30|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|0
1653466720000|2022-05-25 08:18:40|10869.55|10869.55|10868.79|10868.79|10869.55|10869.55|10868.79|10868.79|0
1653466770000|2022-05-25 08:19:30|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|10867.29|0
1653466780000|2022-05-25 08:19:40|10874.25|10874.25|10871.05|10871.05|10874.25|10874.25|10871.05|10871.05|0
1653466790000|2022-05-25 08:19:50|10871.59|10871.59|10873.52|10873.52|10873.52|10873.52|10871.59|10871.59|0
1653466800000|2022-05-25 08:20:00|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|10873.14|0
1653466830000|2022-05-25 08:20:30|10871.5|10871.5|10871.12|10871.12|10871.5|10871.5|10871.12|10871.12|0
1653466940000|2022-05-25 08:22:20|10867.73|10867.73|10875.37|10875.37|10875.37|10875.37|10867.73|10867.73|0
1653466950000|2022-05-25 08:22:30|10874.62|10874.62|10874.62|10874.62|10874.62|10874.62|10874.62|10874.62|0
1653467030000|2022-05-25 08:23:50|10877.83|10877.83|10875.91|10875.91|10877.83|10877.83|10875.91|10875.91|0
1653467100000|2022-05-25 08:25:00|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|0
1653467260000|2022-05-25 08:27:40|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|10864.75|0
1653467290000|2022-05-25 08:28:10|10861.54|10861.54|10865.39|10865.39|10865.39|10865.39|10861.54|10861.54|0
1653467330000|2022-05-25 08:28:50|10864.11|10864.11|10864.11|10864.11|10864.11|10864.11|10864.11|10864.11|0
1653467350000|2022-05-25 08:29:10|10863.36|10863.36|10863.36|10863.36|10863.36|10863.36|10863.36|10863.36|0
1653467480000|2022-05-25 08:31:20|10865.99|10865.99|10867.12|10867.12|10867.12|10867.12|10865.99|10865.99|0
1653467560000|2022-05-25 08:32:40|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|10869.69|0
1653467580000|2022-05-25 08:33:00|10879.34|10879.34|10879.34|10879.34|10879.34|10879.34|10879.34|10879.34|0
1653467620000|2022-05-25 08:33:40|10882.55|10882.55|10882.55|10882.55|10882.55|10882.55|10882.55|10882.55|0
1653467640000|2022-05-25 08:34:00|10883.83|10883.83|10883.83|10883.83|10883.83|10883.83|10883.83|10883.83|0
1653467710000|2022-05-25 08:35:10|10881.95|10881.95|10881.95|10881.95|10881.95|10881.95|10881.95|10881.95|0
1653467760000|2022-05-25 08:36:00|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|10884.96|0
1653467790000|2022-05-25 08:36:30|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|10886.09|0
1653467850000|2022-05-25 08:37:30|10891.22|10891.22|10892.32|10892.32|10892.32|10892.32|10891.22|10891.22|0
1653467860000|2022-05-25 08:37:40|10893.07|10893.07|10893.07|10893.07|10893.07|10893.07|10893.07|10893.07|0
1653467870000|2022-05-25 08:37:50|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|10892.32|0
1653468000000|2022-05-25 08:40:00|10894.24|10894.24|10894.24|10894.24|10894.24|10894.24|10894.24|10894.24|0
1653468090000|2022-05-25 08:41:30|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|0
1653468140000|2022-05-25 08:42:20|10895.69|10895.69|10893.43|10893.43|10895.69|10895.69|10893.43|10893.43|0
1653468190000|2022-05-25 08:43:10|10887.65|10887.65|10887.65|10887.65|10887.65|10887.65|10887.65|10887.65|0
1653468210000|2022-05-25 08:43:30|10887.28|10887.28|10886.52|10886.52|10887.28|10887.28|10886.52|10886.52|0
1653468330000|2022-05-25 08:45:30|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|10886.15|0
1653468490000|2022-05-25 08:48:10|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|10887.79|0
1653468570000|2022-05-25 08:49:30|10887.04|10887.04|10887.04|10887.04|10887.04|10887.04|10887.04|10887.04|0
1653468590000|2022-05-25 08:49:50|10885.94|10885.94|10884.66|10884.66|10885.94|10885.94|10884.66|10884.66|0
1653468600000|2022-05-25 08:50:00|10875.01|10875.01|10875.01|10875.01|10875.01|10875.01|10875.01|10875.01|0
1653468610000|2022-05-25 08:50:10|10872|10872|10872|10872|10872|10872|10872|10872|0
1653468630000|2022-05-25 08:50:30|10870.9|10870.9|10870.35|10870.35|10870.9|10870.9|10870.35|10870.35|0
1653468650000|2022-05-25 08:50:50|10876.79|10876.79|10876.79|10876.79|10876.79|10876.79|10876.79|10876.79|0
1653468690000|2022-05-25 08:51:30|10877.92|10877.92|10879.2|10879.2|10879.2|10879.2|10877.92|10877.92|0
1653468780000|2022-05-25 08:53:00|10878.1|10878.1|10878.1|10878.1|10878.1|10878.1|10878.1|10878.1|0
1653468790000|2022-05-25 08:53:10|10874.88|10874.88|10874.88|10874.88|10874.88|10874.88|10874.88|10874.88|0
1653468870000|2022-05-25 08:54:30|10873.76|10873.76|10873.76|10873.76|10873.76|10873.76|10873.76|10873.76|0
1653469020000|2022-05-25 08:57:00|10870.54|10870.54|10870.54|10870.54|10870.54|10870.54|10870.54|10870.54|0
1653469050000|2022-05-25 08:57:30|10867.97|10867.97|10868.61|10868.61|10868.61|10868.61|10867.97|10867.97|0
1653469410000|2022-05-25 09:03:30|10868.99|10868.99|10868.24|10868.24|10868.99|10868.99|10868.24|10868.24|0
1653469420000|2022-05-25 09:03:40|10866.95|10866.95|10866.95|10866.95|10866.95|10866.95|10866.95|10866.95|0
1653469460000|2022-05-25 09:04:20|10867.33|10867.33|10867.33|10867.33|10867.33|10867.33|10867.33|10867.33|0
1653469640000|2022-05-25 09:07:20|10869.26|10869.26|10869.26|10869.26|10869.26|10869.26|10869.26|10869.26|0
1653470150000|2022-05-25 09:15:50|10867.61|10867.61|10867.61|10867.61|10867.61|10867.61|10867.61|10867.61|0
1653470160000|2022-05-25 09:16:00|10861.18|10861.18|10860.08|10860.08|10861.18|10861.18|10860.08|10860.08|0
1653470170000|2022-05-25 09:16:10|10859.53|10859.53|10859.53|10859.53|10859.53|10859.53|10859.53|10859.53|0
1653470250000|2022-05-25 09:17:30|10860.66|10860.66|10860.66|10860.66|10860.66|10860.66|10860.66|10860.66|0
1653470280000|2022-05-25 09:18:00|10860.11|10860.11|10860.11|10860.11|10860.11|10860.11|10860.11|10860.11|0
1653470290000|2022-05-25 09:18:10|10859.01|10859.01|10859.01|10859.01|10859.01|10859.01|10859.01|10859.01|0
1653470380000|2022-05-25 09:19:40|10859.65|10859.65|10861.58|10861.58|10861.58|10861.58|10859.65|10859.65|0
1653470460000|2022-05-25 09:21:00|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|0
1653470470000|2022-05-25 09:21:10|10865.16|10865.16|10865.16|10865.16|10865.16|10865.16|10865.16|10865.16|0
1653470500000|2022-05-25 09:21:40|10864.52|10864.52|10863.88|10863.88|10864.52|10864.52|10863.88|10863.88|0
1653470540000|2022-05-25 09:22:20|10865.39|10865.39|10865.39|10865.39|10865.39|10865.39|10865.39|10865.39|0
1653470560000|2022-05-25 09:22:40|10868.4|10868.4|10868.4|10868.4|10868.4|10868.4|10868.4|10868.4|0
1653470570000|2022-05-25 09:22:50|10869.15|10869.15|10869.15|10869.15|10869.15|10869.15|10869.15|10869.15|0
1653470590000|2022-05-25 09:23:10|10871.41|10871.41|10871.41|10871.41|10871.41|10871.41|10871.41|10871.41|0
1653470630000|2022-05-25 09:23:50|10869.9|10869.9|10869.9|10869.9|10869.9|10869.9|10869.9|10869.9|0
1653470660000|2022-05-25 09:24:20|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|0
1653470670000|2022-05-25 09:24:30|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|10875.68|0
1653470780000|2022-05-25 09:26:20|10875.3|10875.3|10875.3|10875.3|10875.3|10875.3|10875.3|10875.3|0
1653470790000|2022-05-25 09:26:30|10874.92|10874.92|10874.92|10874.92|10874.92|10874.92|10874.92|10874.92|0
1653470870000|2022-05-25 09:27:50|10873|10873|10873.75|10873.75|10873.75|10873.75|10873|10873|0
1653470910000|2022-05-25 09:28:30|10870.53|10870.53|10871.29|10871.29|10872.04|10872.04|10870.53|10870.53|0
1653471020000|2022-05-25 09:30:20|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|10874.3|0
1653471050000|2022-05-25 09:30:50|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|10875.58|0
1653471090000|2022-05-25 09:31:30|10874.08|10874.08|10874.08|10874.08|10874.08|10874.08|10874.08|10874.08|0
1653471150000|2022-05-25 09:32:30|10875.72|10875.72|10875.72|10875.72|10875.72|10875.72|10875.72|10875.72|0
1653471270000|2022-05-25 09:34:30|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|0
1653471360000|2022-05-25 09:36:00|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|10875.99|0
1653471400000|2022-05-25 09:36:40|10876.74|10876.74|10876.74|10876.74|10876.74|10876.74|10876.74|10876.74|0
1653471500000|2022-05-25 09:38:20|10875.09|10875.09|10875.09|10875.09|10875.09|10875.09|10875.09|10875.09|0
1653471720000|2022-05-25 09:42:00|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|10878.31|0
1653471820000|2022-05-25 09:43:40|10878.95|10878.95|10878.95|10878.95|10878.95|10878.95|10878.95|10878.95|0
1653471890000|2022-05-25 09:44:50|10877.67|10877.67|10877.67|10877.67|10877.67|10877.67|10877.67|10877.67|0
1653471930000|2022-05-25 09:45:30|10879.31|10879.31|10879.31|10879.31|10879.31|10879.31|10879.31|10879.31|0
1653472050000|2022-05-25 09:47:30|10883.16|10883.16|10882.52|10882.52|10883.16|10883.16|10882.52|10882.52|0
1653472310000|2022-05-25 09:51:50|10879.31|10879.31|10878.67|10878.67|10879.31|10879.31|10878.03|10878.03|0
1653472620000|2022-05-25 09:57:00|10876.11|10876.11|10875.56|10875.56|10876.11|10876.11|10875.56|10875.56|0
1653472810000|2022-05-25 10:00:10|10872.99|10872.99|10872.99|10872.99|10872.99|10872.99|10872.99|10872.99|0
1653473040000|2022-05-25 10:04:00|10874.92|10874.92|10876.2|10876.2|10876.2|10876.2|10874.92|10874.92|0
1653473170000|2022-05-25 10:06:10|10879.59|10879.59|10879.59|10879.59|10879.59|10879.59|10879.59|10879.59|0
1653473180000|2022-05-25 10:06:20|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1653473190000|2022-05-25 10:06:30|10877.33|10877.33|10877.33|10877.33|10877.33|10877.33|10877.33|10877.33|0
1653473220000|2022-05-25 10:07:00|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1653473390000|2022-05-25 10:09:50|10876.95|10876.95|10876.95|10876.95|10876.95|10876.95|10876.95|10876.95|0
1653473450000|2022-05-25 10:10:50|10883.39|10883.39|10883.39|10883.39|10883.39|10883.39|10883.39|10883.39|0
1653473610000|2022-05-25 10:13:30|10884.67|10884.67|10884.67|10884.67|10884.67|10884.67|10884.67|10884.67|0
1653473710000|2022-05-25 10:15:10|10885.42|10885.42|10885.8|10885.8|10885.8|10885.8|10885.42|10885.42|0
1653473940000|2022-05-25 10:19:00|10887.08|10887.08|10887.08|10887.08|10887.08|10887.08|10887.08|10887.08|0
1653474050000|2022-05-25 10:20:50|10885.95|10885.95|10886.71|10886.71|10886.71|10886.71|10885.2|10885.2|0
1653474180000|2022-05-25 10:23:00|10888.63|10888.63|10888.63|10888.63|10889.27|10889.27|10888.63|10888.63|0
1653474200000|2022-05-25 10:23:20|10887.35|10887.35|10886.06|10886.06|10887.35|10887.35|10886.06|10886.06|0
1653474230000|2022-05-25 10:23:50|10886.71|10886.71|10886.71|10886.71|10886.71|10886.71|10886.71|10886.71|0
1653474520000|2022-05-25 10:28:40|10886.16|10886.16|10886.71|10886.71|10886.71|10886.71|10886.16|10886.16|0
1653474580000|2022-05-25 10:29:40|10888.63|10888.63|10888.63|10888.63|10888.63|10888.63|10888.63|10888.63|0
1653474590000|2022-05-25 10:29:50|10884.49|10884.49|10881.28|10881.28|10884.49|10884.49|10881.28|10881.28|0
1653474600000|2022-05-25 10:30:00|10883.92|10883.92|10885.42|10885.42|10885.42|10885.42|10883.92|10883.92|0
1653474650000|2022-05-25 10:30:50|10889.27|10889.27|10885.16|10885.16|10889.27|10889.27|10884.78|10884.78|0
1653474660000|2022-05-25 10:31:00|10889.65|10889.65|10887.77|10887.77|10889.65|10889.65|10887.77|10887.77|0
1653474670000|2022-05-25 10:31:10|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|10881.33|0
1653474880000|2022-05-25 10:34:40|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|10879.45|0
1653474920000|2022-05-25 10:35:20|10878.17|10878.17|10878.17|10878.17|10878.17|10878.17|10878.17|10878.17|0
1653474960000|2022-05-25 10:36:00|10876.24|10876.24|10876.24|10876.24|10876.24|10876.24|10876.24|10876.24|0
1653474980000|2022-05-25 10:36:20|10870.47|10870.47|10870.47|10870.47|10870.47|10870.47|10870.47|10870.47|0
1653474990000|2022-05-25 10:36:30|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|10871.11|0
1653475060000|2022-05-25 10:37:40|10874.32|10874.32|10876.95|10876.95|10876.95|10876.95|10874.32|10874.32|0
1653475080000|2022-05-25 10:38:00|10880.16|10880.16|10878.24|10878.24|10880.16|10880.16|10878.24|10878.24|0
1653475090000|2022-05-25 10:38:10|10876.35|10876.35|10876.35|10876.35|10876.35|10876.35|10876.35|10876.35|0
1653475270000|2022-05-25 10:41:10|10877|10877|10878.88|10878.88|10878.88|10878.88|10877|10877|0
1653475320000|2022-05-25 10:42:00|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|10877.59|0
1653475400000|2022-05-25 10:43:20|10876.5|10876.5|10876.5|10876.5|10876.5|10876.5|10876.5|10876.5|0
1653475600000|2022-05-25 10:46:40|10873.28|10873.28|10873.28|10873.28|10873.28|10873.28|10873.28|10873.28|0
1653475660000|2022-05-25 10:47:40|10864.3|10864.3|10864.3|10864.3|10864.3|10864.3|10864.3|10864.3|0
1653475680000|2022-05-25 10:48:00|10862.41|10862.41|10861.87|10861.87|10862.41|10862.41|10861.87|10861.87|0
1653475730000|2022-05-25 10:48:50|10859.94|10859.94|10859.94|10859.94|10859.94|10859.94|10859.94|10859.94|0
1653476480000|2022-05-25 11:01:20|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|10852.88|0
1653476520000|2022-05-25 11:02:00|10836.8|10836.8|10833.59|10833.59|10836.8|10836.8|10833.59|10833.59|0
1653476550000|2022-05-25 11:02:30|10827.94|10827.94|10826.64|10826.64|10827.94|10827.94|10826.64|10826.64|0
1653476680000|2022-05-25 11:04:40|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|10821.38|0
1653476690000|2022-05-25 11:04:50|10811.72|10811.72|10811.08|10811.08|10811.72|10811.72|10811.08|10811.08|0
1653476780000|2022-05-25 11:06:20|10809.99|10809.99|10809.99|10809.99|10809.99|10809.99|10809.99|10809.99|0
1653476860000|2022-05-25 11:07:40|10809.44|10809.44|10809.44|10809.44|10809.44|10809.44|10809.44|10809.44|0
1653476900000|2022-05-25 11:08:20|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|0
1653476980000|2022-05-25 11:09:40|10800.45|10800.45|10800.45|10800.45|10800.45|10800.45|10800.45|10800.45|0
1653477000000|2022-05-25 11:10:00|10802.38|10802.38|10802.38|10802.38|10802.38|10802.38|10802.38|10802.38|0
1653477140000|2022-05-25 11:12:20|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|0
1653477160000|2022-05-25 11:12:40|10799.9|10799.9|10799.9|10799.9|10799.9|10799.9|10799.9|10799.9|0
1653477170000|2022-05-25 11:12:50|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|10801.83|0
1653477290000|2022-05-25 11:14:50|10804.46|10804.46|10804.46|10804.46|10804.46|10804.46|10804.46|10804.46|0
1653477300000|2022-05-25 11:15:00|10802.58|10802.58|10802.58|10802.58|10802.58|10802.58|10802.58|10802.58|0
1653477310000|2022-05-25 11:15:10|10801.49|10801.49|10801.49|10801.49|10801.49|10801.49|10801.49|10801.49|0
1653477350000|2022-05-25 11:15:50|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|10797.64|0
1653477360000|2022-05-25 11:16:00|10795.71|10795.71|10795.71|10795.71|10795.71|10795.71|10795.71|10795.71|0
1653477380000|2022-05-25 11:16:20|10796.99|10796.99|10796.99|10796.99|10796.99|10796.99|10796.99|10796.99|0
1653477600000|2022-05-25 11:20:00|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|10793.78|0
1653477730000|2022-05-25 11:22:10|10793.4|10793.4|10793.4|10793.4|10793.4|10793.4|10793.4|10793.4|0
1653477850000|2022-05-25 11:24:10|10793.95|10793.95|10793.95|10793.95|10793.95|10793.95|10793.95|10793.95|0
1653477960000|2022-05-25 11:26:00|10793.31|10793.31|10793.31|10793.31|10793.31|10793.31|10793.31|10793.31|0
1653478180000|2022-05-25 11:29:40|10794.95|10794.95|10794.95|10794.95|10794.95|10794.95|10794.95|10794.95|0
1653478260000|2022-05-25 11:31:00|10795.59|10795.59|10795.59|10795.59|10795.59|10795.59|10795.59|10795.59|0
1653478420000|2022-05-25 11:33:40|10782.73|10782.73|10782.73|10782.73|10782.73|10782.73|10782.73|10782.73|0
1653478520000|2022-05-25 11:35:20|10782.08|10782.08|10782.08|10782.08|10782.08|10782.08|10782.08|10782.08|0
1653478630000|2022-05-25 11:37:10|10766|10766|10766|10766|10766|10766|10766|10766|0
1653478640000|2022-05-25 11:37:20|10761.51|10761.51|10760.22|10760.22|10761.51|10761.51|10760.22|10760.22|0
1653478650000|2022-05-25 11:37:30|10758.58|10758.58|10758.58|10758.58|10758.58|10758.58|10758.58|10758.58|0
1653478720000|2022-05-25 11:38:40|10758.95|10758.95|10758.95|10758.95|10758.95|10758.95|10758.95|10758.95|0
1653478740000|2022-05-25 11:39:00|10757.83|10757.83|10757.83|10757.83|10757.83|10757.83|10757.83|10757.83|0
1653478830000|2022-05-25 11:40:30|10761.68|10761.68|10761.68|10761.68|10761.68|10761.68|10761.68|10761.68|0
1653478860000|2022-05-25 11:41:00|10768.11|10768.11|10768.11|10768.11|10768.11|10768.11|10768.11|10768.11|0
1653478990000|2022-05-25 11:43:10|10774.53|10774.53|10774.53|10774.53|10774.53|10774.53|10774.53|10774.53|0
1653479120000|2022-05-25 11:45:20|10777.73|10777.73|10783.87|10783.87|10783.87|10783.87|10777.73|10777.73|0
1653479150000|2022-05-25 11:45:50|10786.88|10786.88|10787.64|10787.64|10787.64|10787.64|10786.88|10786.88|0
1653479170000|2022-05-25 11:46:10|10787.26|10787.26|10787.43|10787.43|10787.43|10787.43|10786.88|10786.88|0
1653479230000|2022-05-25 11:47:10|10790|10790|10790|10790|10790|10790|10790|10790|0
1653479290000|2022-05-25 11:48:10|10791.28|10791.28|10791.28|10791.28|10791.28|10791.28|10791.28|10791.28|0
1653479300000|2022-05-25 11:48:20|10789.36|10789.36|10788.71|10788.71|10789.36|10789.36|10788.71|10788.71|0
1653479350000|2022-05-25 11:49:10|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|10789.81|0
1653479390000|2022-05-25 11:49:50|10787.24|10787.24|10787.24|10787.24|10787.24|10787.24|10787.24|10787.24|0
1653479440000|2022-05-25 11:50:40|10782.11|10782.11|10785.96|10785.96|10785.96|10785.96|10782.11|10782.11|0
1653479510000|2022-05-25 11:51:50|10773.09|10773.09|10773.09|10773.09|10773.09|10773.09|10773.09|10773.09|0
1653479540000|2022-05-25 11:52:20|10779.53|10779.53|10779.53|10779.53|10779.53|10779.53|10779.53|10779.53|0
1653479650000|2022-05-25 11:54:10|10776.96|10776.96|10776.96|10776.96|10776.96|10776.96|10776.96|10776.96|0
1653479730000|2022-05-25 11:55:30|10773.57|10773.57|10773.57|10773.57|10773.57|10773.57|10773.57|10773.57|0
1653479760000|2022-05-25 11:56:00|10770.94|10770.94|10772.07|10772.07|10772.07|10772.07|10770.94|10770.94|0
1653479940000|2022-05-25 11:59:00|10770.42|10770.42|10770.42|10770.42|10770.42|10770.42|10770.42|10770.42|0
1653479960000|2022-05-25 11:59:20|10772.99|10772.99|10772.99|10772.99|10772.99|10772.99|10772.99|10772.99|0
1653479980000|2022-05-25 11:59:40|10763.34|10763.34|10763.34|10763.34|10763.34|10763.34|10763.34|10763.34|0
1653480030000|2022-05-25 12:00:30|10761.14|10761.14|10760.05|10760.05|10761.14|10761.14|10760.05|10760.05|0
1653480220000|2022-05-25 12:03:40|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|10769.7|0
1653480250000|2022-05-25 12:04:10|10763.92|10763.92|10763.92|10763.92|10763.92|10763.92|10763.92|10763.92|0
1653480280000|2022-05-25 12:04:40|10767.14|10767.14|10767.14|10767.14|10767.14|10767.14|10767.14|10767.14|0
1653480330000|2022-05-25 12:05:30|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|10760.71|0
1653480610000|2022-05-25 12:10:10|10763.92|10763.92|10763.92|10763.92|10763.92|10763.92|10763.92|10763.92|0
1653480680000|2022-05-25 12:11:20|10762|10762|10762|10762|10762|10762|10762|10762|0
1653480750000|2022-05-25 12:12:30|10765.22|10765.22|10765.22|10765.22|10765.22|10765.22|10765.22|10765.22|0
1653480840000|2022-05-25 12:14:00|10766.5|10766.5|10766.5|10766.5|10766.5|10766.5|10766.5|10766.5|0
1653480850000|2022-05-25 12:14:10|10764.85|10764.85|10762.66|10762.66|10764.85|10764.85|10762.66|10762.66|0
1653480930000|2022-05-25 12:15:30|10760.73|10760.73|10760.73|10760.73|10760.73|10760.73|10760.73|10760.73|0
1653480970000|2022-05-25 12:16:10|10758.48|10758.48|10757.72|10757.72|10758.48|10758.48|10757.72|10757.72|0
1653481250000|2022-05-25 12:20:50|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|10756.44|0
1653481260000|2022-05-25 12:21:00|10757.57|10757.57|10757.57|10757.57|10757.57|10757.57|10757.57|10757.57|0
1653481480000|2022-05-25 12:24:40|10760.2|10760.2|10760.2|10760.2|10760.2|10760.2|10760.2|10760.2|0
1653481490000|2022-05-25 12:24:50|10758.7|10758.7|10758.7|10758.7|10758.7|10758.7|10758.7|10758.7|0
1653481500000|2022-05-25 12:25:00|10758.15|10758.15|10758.15|10758.15|10758.15|10758.15|10758.15|10758.15|0
1653481570000|2022-05-25 12:26:10|10757.4|10757.4|10757.4|10757.4|10757.4|10757.4|10757.4|10757.4|0
1653481820000|2022-05-25 12:30:20|10754.83|10754.83|10757.4|10757.4|10757.4|10757.4|10754.83|10754.83|0
1653481920000|2022-05-25 12:32:00|10760.78|10760.78|10761.54|10761.54|10761.54|10761.54|10760.78|10760.78|0
1653482020000|2022-05-25 12:33:40|10764.74|10764.74|10764.74|10764.74|10764.74|10764.74|10764.74|10764.74|0
1653482030000|2022-05-25 12:33:50|10767|10767|10765.72|10765.72|10767|10767|10765.72|10765.72|0
1653482040000|2022-05-25 12:34:00|10766.27|10766.27|10766.91|10766.91|10766.91|10766.91|10766.27|10766.27|0
1653482110000|2022-05-25 12:35:10|10768.55|10768.55|10768.01|10768.01|10768.55|10768.55|10768.01|10768.01|0
1653482180000|2022-05-25 12:36:20|10769.93|10769.93|10769.93|10769.93|10769.93|10769.93|10769.93|10769.93|0
1653482190000|2022-05-25 12:36:30|10771.86|10771.86|10771.86|10771.86|10771.86|10771.86|10771.86|10771.86|0
1653482220000|2022-05-25 12:37:00|10771.1|10771.1|10771.1|10771.1|10771.1|10771.1|10771.1|10771.1|0
1653482280000|2022-05-25 12:38:00|10770.35|10770.35|10770.35|10770.35|10770.35|10770.35|10770.35|10770.35|0
1653482400000|2022-05-25 12:40:00|10768.85|10768.85|10768.85|10768.85|10768.85|10768.85|10768.85|10768.85|0
1653482430000|2022-05-25 12:40:30|10772.06|10772.06|10775.28|10775.28|10775.28|10775.28|10772.06|10772.06|0
1653482480000|2022-05-25 12:41:20|10778.5|10778.5|10778.5|10778.5|10778.5|10778.5|10778.5|10778.5|0
1653482550000|2022-05-25 12:42:30|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|10779.25|0
1653482570000|2022-05-25 12:42:50|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|10777.97|0
1653482630000|2022-05-25 12:43:50|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|10784.4|0
1653482680000|2022-05-25 12:44:40|10786.33|10786.33|10786.33|10786.33|10786.33|10786.33|10786.33|10786.33|0
1653482700000|2022-05-25 12:45:00|10787.61|10787.61|10787.61|10787.61|10787.61|10787.61|10787.61|10787.61|0
1653482790000|2022-05-25 12:46:30|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|10781.17|0
1653482830000|2022-05-25 12:47:10|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|10778.61|0
1653482940000|2022-05-25 12:49:00|10778.23|10778.23|10777.86|10777.86|10778.23|10778.23|10777.86|10777.86|0
1653482960000|2022-05-25 12:49:20|10778.5|10778.5|10778.5|10778.5|10778.5|10778.5|10778.5|10778.5|0
1653483130000|2022-05-25 12:52:10|10778.87|10778.87|10779.63|10779.63|10779.63|10779.63|10778.87|10778.87|0
1653483500000|2022-05-25 12:58:20|10780.38|10780.38|10780.38|10780.38|10780.38|10780.38|10780.38|10780.38|0
1653483540000|2022-05-25 12:59:00|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|10781.51|0
1653483620000|2022-05-25 13:00:20|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|10784.07|0
1653483630000|2022-05-25 13:00:30|10783.43|10783.43|10783.43|10783.43|10783.43|10783.43|10783.43|10783.43|0
1653483640000|2022-05-25 13:00:40|10782.3|10782.3|10782.3|10782.3|10782.3|10782.3|10782.3|10782.3|0
1653483650000|2022-05-25 13:00:50|10781.02|10781.02|10782.95|10782.95|10782.95|10782.95|10781.02|10781.02|0
1653483670000|2022-05-25 13:01:10|10784.04|10784.04|10784.04|10784.04|10784.04|10784.04|10784.04|10784.04|0
1653483690000|2022-05-25 13:01:30|10784.68|10784.68|10784.68|10784.68|10784.68|10784.68|10784.68|10784.68|0
1653483780000|2022-05-25 13:03:00|10794.34|10794.34|10794.34|10794.34|10794.34|10794.34|10794.34|10794.34|0
1653483810000|2022-05-25 13:03:30|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|10794.88|0
1653483860000|2022-05-25 13:04:20|10798.1|10798.1|10798.1|10798.1|10798.1|10798.1|10798.1|10798.1|0
1653483920000|2022-05-25 13:05:20|10800.74|10800.74|10800.74|10800.74|10800.74|10800.74|10800.74|10800.74|0
1653483980000|2022-05-25 13:06:20|10801.28|10801.28|10802.38|10802.38|10802.38|10802.38|10801.28|10801.28|0
1653484210000|2022-05-25 13:10:10|10803.02|10803.02|10804.31|10804.31|10804.31|10804.31|10803.02|10803.02|0
1653484220000|2022-05-25 13:10:20|10802.8|10802.8|10802.8|10802.8|10802.8|10802.8|10802.8|10802.8|0
1653484370000|2022-05-25 13:12:50|10802.25|10802.25|10803.9|10803.9|10803.9|10803.9|10802.25|10802.25|0
1653484470000|2022-05-25 13:14:30|10802.8|10802.8|10804.45|10804.45|10804.45|10804.45|10802.8|10802.8|0
1653484490000|2022-05-25 13:14:50|10807.66|10807.66|10807.66|10807.66|10807.66|10807.66|10807.66|10807.66|0
1653484740000|2022-05-25 13:19:00|10810.88|10810.88|10810.88|10810.88|10810.88|10810.88|10810.88|10810.88|0
1653484790000|2022-05-25 13:19:50|10820.53|10820.53|10820.53|10820.53|10820.53|10820.53|10820.53|10820.53|0
1653484840000|2022-05-25 13:20:40|10823.17|10823.17|10820.53|10820.53|10823.17|10823.17|10820.53|10820.53|0
1653484860000|2022-05-25 13:21:00|10824.38|10824.38|10824.38|10824.38|10824.38|10824.38|10824.38|10824.38|0
1653484880000|2022-05-25 13:21:20|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|10826.95|0
1653484910000|2022-05-25 13:21:50|10828.23|10828.23|10828.23|10828.23|10828.23|10828.23|10828.23|10828.23|0
1653484960000|2022-05-25 13:22:40|10828.87|10828.87|10828.87|10828.87|10828.87|10828.87|10828.87|10828.87|0
1653485050000|2022-05-25 13:24:10|10830.16|10830.16|10831.44|10831.44|10831.44|10831.44|10829.52|10829.52|0
1653485130000|2022-05-25 13:25:30|10833.63|10833.63|10833.63|10833.63|10833.63|10833.63|10833.63|10833.63|0
1653485160000|2022-05-25 13:26:00|10834.73|10834.73|10834.73|10834.73|10834.73|10834.73|10834.73|10834.73|0
1653485200000|2022-05-25 13:26:40|10834.18|10834.18|10835.28|10835.28|10835.28|10835.28|10834.18|10834.18|0
1653485210000|2022-05-25 13:26:50|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|0
1653485270000|2022-05-25 13:27:50|10836.93|10836.93|10836.93|10836.93|10836.93|10836.93|10836.93|10836.93|0
1653485280000|2022-05-25 13:28:00|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|10836.38|0
1653485300000|2022-05-25 13:28:20|10838.26|10838.26|10838.64|10838.64|10838.64|10838.64|10838.26|10838.26|0
1653485310000|2022-05-25 13:28:30|10836.71|10836.71|10834.78|10834.78|10836.71|10836.71|10834.78|10834.78|0
1653485320000|2022-05-25 13:28:40|10841.22|10841.22|10841.22|10841.22|10841.22|10841.22|10841.22|10841.22|0
1653485370000|2022-05-25 13:29:30|10831.57|10831.57|10833.49|10833.49|10833.49|10833.49|10831.57|10831.57|0
1653485400000|2022-05-25 13:30:00|10830.28|10830.28|10811.73|10811.73|10830.28|10830.28|10809.84|10809.84|0
1653485410000|2022-05-25 13:30:10|10814.29|10814.29|10827.16|10827.16|10827.16|10827.16|10814.29|10814.29|0
1653485420000|2022-05-25 13:30:20|10826.03|10826.03|10826.56|10826.56|10826.56|10826.56|10825.28|10825.28|0
1653485440000|2022-05-25 13:30:40|10833|10833|10833|10833|10833|10833|10833|10833|0
1653485450000|2022-05-25 13:30:50|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|10831.71|0
1653485480000|2022-05-25 13:31:20|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|10838.15|0
1653485490000|2022-05-25 13:31:30|10840.03|10840.03|10836.81|10836.81|10840.03|10840.03|10836.81|10836.81|0
1653485520000|2022-05-25 13:32:00|10834.55|10834.55|10834.18|10834.18|10834.55|10834.55|10834.18|10834.18|0
1653485530000|2022-05-25 13:32:10|10834.55|10834.55|10834.55|10834.55|10834.55|10834.55|10834.55|10834.55|0
1653485540000|2022-05-25 13:32:20|10831.34|10831.34|10830.58|10830.58|10831.34|10831.34|10830.58|10830.58|0
1653485560000|2022-05-25 13:32:40|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|10827.37|0
1653485610000|2022-05-25 13:33:30|10828.01|10828.01|10828.01|10828.01|10828.01|10828.01|10828.01|10828.01|0
1653485640000|2022-05-25 13:34:00|10827.63|10827.63|10830.47|10830.47|10830.47|10830.47|10827.26|10827.26|0
1653485660000|2022-05-25 13:34:20|10833.69|10833.69|10832.59|10832.59|10833.69|10833.69|10832.59|10832.59|0
1653485670000|2022-05-25 13:34:30|10833.24|10833.24|10833.88|10833.88|10833.88|10833.88|10833.24|10833.24|0
1653485680000|2022-05-25 13:34:40|10836.44|10836.44|10836.44|10836.44|10836.44|10836.44|10836.44|10836.44|0
1653485720000|2022-05-25 13:35:20|10839.65|10839.65|10839.65|10839.65|10839.65|10839.65|10839.65|10839.65|0
1653485780000|2022-05-25 13:36:20|10837.77|10837.77|10837.77|10837.77|10837.77|10837.77|10837.77|10837.77|0
1653485790000|2022-05-25 13:36:30|10836.49|10836.49|10835.36|10835.36|10836.49|10836.49|10835.36|10835.36|0
1653485800000|2022-05-25 13:36:40|10834.98|10834.98|10834.98|10834.98|10834.98|10834.98|10834.98|10834.98|0
1653485890000|2022-05-25 13:38:10|10836.63|10836.63|10837.73|10837.73|10837.73|10837.73|10836.63|10836.63|0
1653485910000|2022-05-25 13:38:30|10840.29|10840.29|10839.92|10839.92|10840.29|10840.29|10839.92|10839.92|0
1653485930000|2022-05-25 13:38:50|10833.48|10833.48|10831.45|10831.45|10833.48|10833.48|10831.45|10831.45|0
1653485950000|2022-05-25 13:39:10|10834.66|10834.66|10834.66|10834.66|10834.66|10834.66|10834.66|10834.66|0
1653485960000|2022-05-25 13:39:20|10832.78|10832.78|10832.78|10832.78|10832.78|10832.78|10832.78|10832.78|0
1653485970000|2022-05-25 13:39:30|10831.65|10831.65|10831.65|10831.65|10831.65|10831.65|10831.65|10831.65|0
1653485990000|2022-05-25 13:39:50|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|10825.22|0
1653486000000|2022-05-25 13:40:00|10823.29|10823.29|10822.65|10822.65|10823.29|10823.29|10822.65|10822.65|0
1653486030000|2022-05-25 13:40:30|10823.03|10823.03|10823.03|10823.03|10823.03|10823.03|10823.03|10823.03|0
1653486040000|2022-05-25 13:40:40|10824.16|10824.16|10824.71|10824.71|10824.71|10824.71|10824.16|10824.16|0
1653486050000|2022-05-25 13:40:50|10826.21|10826.21|10825.66|10825.66|10826.21|10826.21|10825.66|10825.66|0
1653486060000|2022-05-25 13:41:00|10822.44|10822.44|10818.68|10818.68|10822.44|10822.44|10818.68|10818.68|0
1653486100000|2022-05-25 13:41:40|10818.13|10818.13|10815.53|10815.53|10818.13|10818.13|10815.53|10815.53|0
1653486110000|2022-05-25 13:41:50|10812.31|10812.31|10812.31|10812.31|10812.31|10812.31|10812.31|10812.31|0
1653486140000|2022-05-25 13:42:20|10811.18|10811.18|10810.81|10810.81|10811.18|10811.18|10810.81|10810.81|0
1653486170000|2022-05-25 13:42:50|10808.24|10808.24|10808.24|10808.24|10808.24|10808.24|10808.24|10808.24|0
1653486180000|2022-05-25 13:43:00|10805.02|10805.02|10805.02|10805.02|10805.02|10805.02|10805.02|10805.02|0
1653486280000|2022-05-25 13:44:40|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|0
1653486330000|2022-05-25 13:45:30|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|0
1653486360000|2022-05-25 13:46:00|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|10804.38|0
1653486420000|2022-05-25 13:47:00|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|0
1653486430000|2022-05-25 13:47:10|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|0
1653486490000|2022-05-25 13:48:10|10805.02|10805.02|10805.02|10805.02|10805.02|10805.02|10805.02|10805.02|0
1653486500000|2022-05-25 13:48:20|10808.24|10808.24|10808.24|10808.24|10808.24|10808.24|10808.24|10808.24|0
1653486520000|2022-05-25 13:48:40|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|10811.46|0
1653486540000|2022-05-25 13:49:00|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|10810.81|0
1653486550000|2022-05-25 13:49:10|10809.72|10809.72|10809.17|10809.17|10809.72|10809.72|10809.17|10809.17|0
1653486610000|2022-05-25 13:50:10|10809.81|10809.81|10806.6|10806.6|10809.81|10809.81|10806.6|10806.6|0
1653486620000|2022-05-25 13:50:20|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|0
1653486640000|2022-05-25 13:50:40|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|0
1653486680000|2022-05-25 13:51:20|10814.38|10814.38|10814.38|10814.38|10814.38|10814.38|10814.38|10814.38|0
1653486720000|2022-05-25 13:52:00|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|10811.16|0
1653486760000|2022-05-25 13:52:40|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|0
1653486810000|2022-05-25 13:53:30|10808.14|10808.14|10808.14|10808.14|10808.14|10808.14|10808.14|10808.14|0
1653486830000|2022-05-25 13:53:50|10801.7|10801.7|10801.7|10801.7|10801.7|10801.7|10801.7|10801.7|0
1653486850000|2022-05-25 13:54:10|10800.95|10800.95|10797.74|10797.74|10800.95|10800.95|10797.74|10797.74|0
1653486860000|2022-05-25 13:54:20|10796.23|10796.23|10795.85|10795.85|10796.23|10796.23|10795.85|10795.85|0
1653486870000|2022-05-25 13:54:30|10795.21|10795.21|10795.85|10795.85|10795.85|10795.85|10795.21|10795.21|0
1653486890000|2022-05-25 13:54:50|10794.73|10794.73|10794.73|10794.73|10794.73|10794.73|10794.73|10794.73|0
1653486920000|2022-05-25 13:55:20|10801.16|10801.16|10801.16|10801.16|10801.16|10801.16|10801.16|10801.16|0
1653486940000|2022-05-25 13:55:40|10799.88|10799.88|10799.88|10799.88|10799.88|10799.88|10799.88|10799.88|0
1653486970000|2022-05-25 13:56:10|10793.44|10793.44|10793.44|10793.44|10793.44|10793.44|10793.44|10793.44|0
1653486980000|2022-05-25 13:56:20|10790.87|10790.87|10792.16|10792.16|10792.16|10792.16|10790.87|10790.87|0
1653487000000|2022-05-25 13:56:40|10790.23|10790.23|10783.8|10783.8|10790.23|10790.23|10783.8|10783.8|0
1653487010000|2022-05-25 13:56:50|10785.08|10785.08|10785.72|10785.72|10785.72|10785.72|10785.08|10785.08|0
1653487050000|2022-05-25 13:57:30|10788.94|10788.94|10788.94|10788.94|10788.94|10788.94|10788.94|10788.94|0
1653487070000|2022-05-25 13:57:50|10786.68|10786.68|10787.06|10787.06|10787.06|10787.06|10786.68|10786.68|0
1653487090000|2022-05-25 13:58:10|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|10788.98|0
1653487100000|2022-05-25 13:58:20|10789.36|10789.36|10789.36|10789.36|10789.36|10789.36|10789.36|10789.36|0
1653487160000|2022-05-25 13:59:20|10790.11|10790.11|10790.11|10790.11|10790.11|10790.11|10790.11|10790.11|0
1653487180000|2022-05-25 13:59:40|10790.49|10790.49|10790.49|10790.49|10790.49|10790.49|10790.49|10790.49|0
1653487190000|2022-05-25 13:59:50|10784.06|10784.06|10770.55|10770.55|10784.06|10784.06|10770.55|10770.55|0
1653487200000|2022-05-25 14:00:00|10769.79|10769.79|10769.79|10769.79|10769.79|10769.79|10769.79|10769.79|0
1653487210000|2022-05-25 14:00:10|10770.89|10770.89|10770.89|10770.89|10770.89|10770.89|10770.89|10770.89|0
1653487220000|2022-05-25 14:00:20|10768.32|10768.32|10767.23|10767.23|10768.32|10768.32|10767.23|10767.23|0
1653487230000|2022-05-25 14:00:30|10766.85|10766.85|10765.08|10765.08|10766.85|10766.85|10765.08|10765.08|0
1653487240000|2022-05-25 14:00:40|10765.72|10765.72|10765.72|10765.72|10765.72|10765.72|10765.72|10765.72|0
1653487250000|2022-05-25 14:00:50|10759.29|10759.29|10758|10758|10759.29|10759.29|10758|10758|0
1653487320000|2022-05-25 14:02:00|10758.38|10758.38|10757.83|10757.83|10758.38|10758.38|10757.83|10757.83|0
1653487330000|2022-05-25 14:02:10|10757.28|10757.28|10754.07|10754.07|10757.28|10757.28|10754.07|10754.07|0
1653487350000|2022-05-25 14:02:30|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|10741.21|0
1653487370000|2022-05-25 14:02:50|10738.95|10738.95|10738.2|10738.2|10738.95|10738.95|10738.2|10738.2|0
1653487440000|2022-05-25 14:04:00|10754.28|10754.28|10754.28|10754.28|10754.28|10754.28|10754.28|10754.28|0
1653487450000|2022-05-25 14:04:10|10752.36|10752.36|10752.36|10752.36|10752.36|10752.36|10752.36|10752.36|0
1653487510000|2022-05-25 14:05:10|10755.57|10755.57|10755.57|10755.57|10755.57|10755.57|10755.57|10755.57|0
1653487520000|2022-05-25 14:05:20|10758.21|10758.21|10758.21|10758.21|10758.21|10758.21|10758.21|10758.21|0
1653487540000|2022-05-25 14:05:40|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|10758.85|0
1653487550000|2022-05-25 14:05:50|10756.97|10756.97|10756.97|10756.97|10756.97|10756.97|10756.97|10756.97|0
1653487590000|2022-05-25 14:06:30|10750.53|10750.53|10750.53|10750.53|10750.53|10750.53|10750.53|10750.53|0
1653487600000|2022-05-25 14:06:40|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|10749.4|0
1653487680000|2022-05-25 14:08:00|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|10752.62|0
1653487690000|2022-05-25 14:08:10|10750.7|10750.7|10750.7|10750.7|10750.7|10750.7|10750.7|10750.7|0
1653487700000|2022-05-25 14:08:20|10744.26|10744.26|10746.18|10746.18|10746.18|10746.18|10741.05|10741.05|0
1653487730000|2022-05-25 14:08:50|10744.9|10744.9|10747.46|10747.46|10747.46|10747.46|10744.9|10744.9|0
1653487750000|2022-05-25 14:09:10|10744.25|10744.25|10747.46|10747.46|10747.46|10747.46|10744.25|10744.25|0
1653487770000|2022-05-25 14:09:30|10744.9|10744.9|10744.9|10744.9|10744.9|10744.9|10744.9|10744.9|0
1653487780000|2022-05-25 14:09:40|10745.99|10745.99|10747.09|10747.09|10747.09|10747.09|10745.99|10745.99|0
1653487790000|2022-05-25 14:09:50|10746.54|10746.54|10746.54|10746.54|10746.54|10746.54|10746.54|10746.54|0
1653487810000|2022-05-25 14:10:10|10740.11|10740.11|10740.11|10740.11|10740.11|10740.11|10740.11|10740.11|0
1653487830000|2022-05-25 14:10:30|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|0
1653487840000|2022-05-25 14:10:40|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|0
1653487860000|2022-05-25 14:11:00|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|0
1653487870000|2022-05-25 14:11:10|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|10733.67|0
1653487880000|2022-05-25 14:11:20|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|10736.89|0
1653487940000|2022-05-25 14:12:20|10730.46|10730.46|10732.34|10732.34|10732.34|10732.34|10730.46|10730.46|0
1653487950000|2022-05-25 14:12:30|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|0
1653487980000|2022-05-25 14:13:00|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|10731.05|0
1653488000000|2022-05-25 14:13:20|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|10734.26|0
1653488010000|2022-05-25 14:13:30|10740.7|10740.7|10736.2|10736.2|10740.7|10740.7|10736.2|10736.2|0
1653488040000|2022-05-25 14:14:00|10726.55|10726.55|10726.55|10726.55|10726.55|10726.55|10726.55|10726.55|0
1653488060000|2022-05-25 14:14:20|10726.18|10726.18|10726.18|10726.18|10726.18|10726.18|10726.18|10726.18|0
1653488090000|2022-05-25 14:14:50|10724.25|10724.25|10723.12|10723.12|10724.25|10724.25|10723.12|10723.12|0
1653488110000|2022-05-25 14:15:10|10722.37|10722.37|10722.37|10722.37|10722.37|10722.37|10722.37|10722.37|0
1653488120000|2022-05-25 14:15:20|10719.15|10719.15|10719.15|10719.15|10719.15|10719.15|10719.15|10719.15|0
1653488150000|2022-05-25 14:15:50|10718.51|10718.51|10718.51|10718.51|10718.51|10718.51|10718.51|10718.51|0
1653488180000|2022-05-25 14:16:20|10721.9|10721.9|10721.9|10721.9|10721.9|10721.9|10721.9|10721.9|0
1653488220000|2022-05-25 14:17:00|10720.62|10720.62|10720.62|10720.62|10720.62|10720.62|10720.62|10720.62|0
1653488260000|2022-05-25 14:17:40|10721.9|10721.9|10721.9|10721.9|10721.9|10721.9|10721.9|10721.9|0
1653488310000|2022-05-25 14:18:30|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|0
1653488320000|2022-05-25 14:18:40|10727.04|10727.04|10727.04|10727.04|10727.04|10727.04|10727.04|10727.04|0
1653488330000|2022-05-25 14:18:50|10733.47|10733.47|10736.69|10736.69|10736.69|10736.69|10733.47|10733.47|0
1653488400000|2022-05-25 14:20:00|10720.61|10720.61|10720.61|10720.61|10720.61|10720.61|10720.61|10720.61|0
1653488420000|2022-05-25 14:20:20|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|10717.39|0
1653488470000|2022-05-25 14:21:10|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|10723.82|0
1653488500000|2022-05-25 14:21:40|10724.47|10724.47|10723.82|10723.82|10724.47|10724.47|10723.82|10723.82|0
1653488510000|2022-05-25 14:21:50|10723.18|10723.18|10724.31|10724.31|10724.31|10724.31|10723.18|10723.18|0
1653488520000|2022-05-25 14:22:00|10721.09|10721.09|10721.09|10721.09|10721.09|10721.09|10721.09|10721.09|0
1653488530000|2022-05-25 14:22:10|10722.19|10722.19|10722.19|10722.19|10722.19|10722.19|10722.19|10722.19|0
1653488550000|2022-05-25 14:22:30|10721.09|10721.09|10720|10720|10721.09|10721.09|10720|10720|0
1653488590000|2022-05-25 14:23:10|10719.24|10719.24|10719.24|10719.24|10719.24|10719.24|10719.24|10719.24|0
1653488620000|2022-05-25 14:23:40|10716.03|10716.03|10716.03|10716.03|10716.03|10716.03|10716.03|10716.03|0
1653488640000|2022-05-25 14:24:00|10714.93|10714.93|10713.28|10713.28|10714.93|10714.93|10713.28|10713.28|0
1653488650000|2022-05-25 14:24:10|10712.74|10712.74|10711.64|10711.64|10712.74|10712.74|10711.64|10711.64|0
1653488680000|2022-05-25 14:24:40|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|10711.09|0
1653488690000|2022-05-25 14:24:50|10712.37|10712.37|10712.37|10712.37|10712.37|10712.37|10712.37|10712.37|0
1653488700000|2022-05-25 14:25:00|10713.01|10713.01|10713.01|10713.01|10713.01|10713.01|10713.01|10713.01|0
1653488710000|2022-05-25 14:25:10|10713.77|10713.77|10715.41|10715.41|10715.41|10715.41|10713.77|10713.77|0
1653488810000|2022-05-25 14:26:50|10716.17|10716.17|10716.17|10716.17|10716.17|10716.17|10716.17|10716.17|0
1653488820000|2022-05-25 14:27:00|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|10718.09|0
1653488830000|2022-05-25 14:27:10|10715.08|10715.08|10715.08|10715.08|10715.08|10715.08|10715.08|10715.08|0
1653488860000|2022-05-25 14:27:40|10712.51|10712.51|10712.51|10712.51|10712.51|10712.51|10712.51|10712.51|0
1653488870000|2022-05-25 14:27:50|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|0
1653488950000|2022-05-25 14:29:10|10712.06|10712.06|10712.06|10712.06|10712.06|10712.06|10712.06|10712.06|0
1653489030000|2022-05-25 14:30:30|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|0
1653489050000|2022-05-25 14:30:50|10726.02|10726.02|10726.02|10726.02|10726.02|10726.02|10726.02|10726.02|0
1653489060000|2022-05-25 14:31:00|10726.67|10726.67|10726.67|10726.67|10726.67|10726.67|10726.67|10726.67|0
1653489070000|2022-05-25 14:31:10|10725.91|10725.91|10725.91|10725.91|10725.91|10725.91|10725.91|10725.91|0
1653489080000|2022-05-25 14:31:20|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|0
1653489130000|2022-05-25 14:32:10|10724.25|10724.25|10722.97|10722.97|10724.25|10724.25|10722.97|10722.97|0
1653489190000|2022-05-25 14:33:10|10721.69|10721.69|10721.69|10721.69|10721.69|10721.69|10721.69|10721.69|0
1653489320000|2022-05-25 14:35:20|10720.4|10720.4|10720.4|10720.4|10720.4|10720.4|10720.4|10720.4|0
1653489360000|2022-05-25 14:36:00|10713.97|10713.97|10713.97|10713.97|10713.97|10713.97|10713.97|10713.97|0
1653489410000|2022-05-25 14:36:50|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|10715.25|0
1653489420000|2022-05-25 14:37:00|10714.61|10714.61|10714.61|10714.61|10714.61|10714.61|10714.61|10714.61|0
1653489450000|2022-05-25 14:37:30|10724.26|10724.26|10727.48|10727.48|10727.48|10727.48|10724.26|10724.26|0
1653489500000|2022-05-25 14:38:20|10726.84|10726.84|10720.4|10720.4|10726.84|10726.84|10720.4|10720.4|0
1653489510000|2022-05-25 14:38:30|10720.95|10720.95|10720.95|10720.95|10720.95|10720.95|10720.95|10720.95|0
1653489540000|2022-05-25 14:39:00|10724.17|10724.17|10724.17|10724.17|10724.17|10724.17|10724.17|10724.17|0
1653489560000|2022-05-25 14:39:20|10726.8|10726.8|10726.8|10726.8|10726.8|10726.8|10726.8|10726.8|0
1653489570000|2022-05-25 14:39:30|10733.24|10733.24|10733.24|10733.24|10733.24|10733.24|10733.24|10733.24|0
1653489580000|2022-05-25 14:39:40|10730.67|10730.67|10729.39|10729.39|10730.67|10730.67|10729.39|10729.39|0
1653489590000|2022-05-25 14:39:50|10727.51|10727.51|10725.62|10725.62|10727.51|10727.51|10725.62|10725.62|0
1653489620000|2022-05-25 14:40:20|10722.61|10722.61|10721.11|10721.11|10722.61|10722.61|10721.11|10721.11|0
1653489690000|2022-05-25 14:41:30|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|0
1653489750000|2022-05-25 14:42:30|10705.02|10705.02|10705.02|10705.02|10705.02|10705.02|10705.02|10705.02|0
1653489780000|2022-05-25 14:43:00|10703.38|10703.38|10702.28|10702.28|10703.38|10703.38|10702.28|10702.28|0
1653489790000|2022-05-25 14:43:10|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|10699.06|0
1653489800000|2022-05-25 14:43:20|10697.56|10697.56|10697.56|10697.56|10697.56|10697.56|10697.56|10697.56|0
1653489820000|2022-05-25 14:43:40|10696.27|10696.27|10696.27|10696.27|10696.27|10696.27|10696.27|10696.27|0
1653489830000|2022-05-25 14:43:50|10694.99|10694.99|10693.89|10693.89|10694.99|10694.99|10693.89|10693.89|0
1653489850000|2022-05-25 14:44:10|10695.18|10695.18|10695.18|10695.18|10695.18|10695.18|10695.18|10695.18|0
1653489880000|2022-05-25 14:44:40|10691.41|10691.41|10691.41|10691.41|10691.41|10691.41|10691.41|10691.41|0
1653489910000|2022-05-25 14:45:10|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|10694.05|0
1653489920000|2022-05-25 14:45:20|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|0
1653489930000|2022-05-25 14:45:30|10695.93|10695.93|10695.93|10695.93|10695.93|10695.93|10695.93|10695.93|0
1653489950000|2022-05-25 14:45:50|10702.36|10702.36|10702.36|10702.36|10702.36|10702.36|10702.36|10702.36|0
1653489980000|2022-05-25 14:46:20|10701.27|10701.27|10694.83|10694.83|10701.27|10701.27|10694.83|10694.83|0
1653490020000|2022-05-25 14:47:00|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|0
1653490080000|2022-05-25 14:48:00|10694.83|10694.83|10694.83|10694.83|10694.83|10694.83|10694.83|10694.83|0
1653490100000|2022-05-25 14:48:20|10691.62|10691.62|10687.12|10687.12|10691.62|10691.62|10687.12|10687.12|0
1653490110000|2022-05-25 14:48:30|10687.77|10687.77|10689.05|10689.05|10689.05|10689.05|10687.77|10687.77|0
1653490230000|2022-05-25 14:50:30|10695.48|10695.48|10697.32|10697.32|10697.32|10697.32|10695.48|10695.48|0
1653490240000|2022-05-25 14:50:40|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|0
1653490280000|2022-05-25 14:51:20|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|0
1653490300000|2022-05-25 14:51:40|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|0
1653490370000|2022-05-25 14:52:50|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|0
1653490380000|2022-05-25 14:53:00|10696.67|10696.67|10696.03|10696.03|10696.67|10696.67|10696.03|10696.03|0
1653490390000|2022-05-25 14:53:10|10696.41|10696.41|10696.52|10696.52|10696.52|10696.52|10695.77|10695.77|0
1653490430000|2022-05-25 14:53:50|10697.27|10697.27|10707.47|10707.47|10707.47|10707.47|10697.27|10697.27|0
1653490440000|2022-05-25 14:54:00|10705.97|10705.97|10705.97|10705.97|10705.97|10705.97|10705.97|10705.97|0
1653490500000|2022-05-25 14:55:00|10696.32|10696.32|10696.32|10696.32|10696.32|10696.32|10696.32|10696.32|0
1653490530000|2022-05-25 14:55:30|10698.24|10698.24|10701.52|10701.52|10701.52|10701.52|10698.24|10698.24|0
1653490540000|2022-05-25 14:55:40|10700.01|10700.01|10700.01|10700.01|10700.01|10700.01|10700.01|10700.01|0
1653490550000|2022-05-25 14:55:50|10706.44|10706.44|10699.56|10699.56|10706.44|10706.44|10698.91|10698.91|0
1653490610000|2022-05-25 14:56:50|10703.22|10703.22|10700|10700|10703.22|10703.22|10700|10700|0
1653490630000|2022-05-25 14:57:10|10701.88|10701.88|10701.88|10701.88|10701.88|10701.88|10701.88|10701.88|0
1653490680000|2022-05-25 14:58:00|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|0
1653490780000|2022-05-25 14:59:40|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|10703.07|0
1653490790000|2022-05-25 14:59:50|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|10706.29|0
1653490800000|2022-05-25 15:00:00|10709.51|10709.51|10708.38|10708.38|10709.51|10709.51|10708.38|10708.38|0
1653490810000|2022-05-25 15:00:10|10710.3|10710.3|10710.3|10710.3|10710.3|10710.3|10710.3|10710.3|0
1653490840000|2022-05-25 15:00:40|10709.02|10709.02|10709.02|10709.02|10709.02|10709.02|10709.02|10709.02|0
1653490850000|2022-05-25 15:00:50|10708.47|10708.47|10708.47|10708.47|10708.47|10708.47|10708.47|10708.47|0
1653490860000|2022-05-25 15:01:00|10702.04|10702.04|10699.47|10699.47|10702.04|10702.04|10699.47|10699.47|0
1653490870000|2022-05-25 15:01:10|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|0
1653490900000|2022-05-25 15:01:40|10701.56|10701.56|10701.56|10701.56|10701.56|10701.56|10701.56|10701.56|0
1653490960000|2022-05-25 15:02:40|10703.06|10703.06|10704.16|10704.16|10704.16|10704.16|10703.06|10703.06|0
1653491000000|2022-05-25 15:03:20|10707.38|10707.38|10707.38|10707.38|10707.38|10707.38|10707.38|10707.38|0
1653491060000|2022-05-25 15:04:20|10704.16|10704.16|10704.16|10704.16|10704.16|10704.16|10704.16|10704.16|0
1653491070000|2022-05-25 15:04:30|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|10700.94|0
1653491080000|2022-05-25 15:04:40|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|10702.23|0
1653491110000|2022-05-25 15:05:10|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|0
1653491120000|2022-05-25 15:05:20|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|10697.09|0
1653491140000|2022-05-25 15:05:40|10694.52|10694.52|10694.52|10694.52|10694.52|10694.52|10694.52|10694.52|0
1653491150000|2022-05-25 15:05:50|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|0
1653491160000|2022-05-25 15:06:00|10695.16|10695.16|10695.8|10695.8|10695.8|10695.8|10695.16|10695.16|0
1653491200000|2022-05-25 15:06:40|10694.52|10694.52|10693.01|10693.01|10694.52|10694.52|10693.01|10693.01|0
1653491210000|2022-05-25 15:06:50|10690.45|10690.45|10690.45|10690.45|10690.45|10690.45|10690.45|10690.45|0
1653491240000|2022-05-25 15:07:20|10690.07|10690.07|10688.94|10688.94|10690.07|10690.07|10688.94|10688.94|0
1653491250000|2022-05-25 15:07:30|10685.73|10685.73|10688.94|10688.94|10688.94|10688.94|10685.73|10685.73|0
1653491260000|2022-05-25 15:07:40|10689.58|10689.58|10689.58|10689.58|10689.58|10689.58|10689.58|10689.58|0
1653491290000|2022-05-25 15:08:10|10691.09|10691.09|10691.09|10691.09|10691.09|10691.09|10691.09|10691.09|0
1653491300000|2022-05-25 15:08:20|10690.71|10690.71|10689.07|10689.07|10690.71|10690.71|10688.52|10688.52|0
1653491320000|2022-05-25 15:08:40|10687.14|10687.14|10683.29|10683.29|10687.14|10687.14|10683.29|10683.29|0
1653491340000|2022-05-25 15:09:00|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|10686.51|0
1653491350000|2022-05-25 15:09:10|10689.72|10689.72|10689.72|10689.72|10689.72|10689.72|10689.72|10689.72|0
1653491360000|2022-05-25 15:09:20|10688.59|10688.59|10688.21|10688.21|10688.59|10688.59|10688.21|10688.21|0
1653491370000|2022-05-25 15:09:30|10686.93|10686.93|10686.93|10686.93|10686.93|10686.93|10686.93|10686.93|0
1653491380000|2022-05-25 15:09:40|10686.29|10686.29|10686.29|10686.29|10686.29|10686.29|10686.29|10686.29|0
1653491390000|2022-05-25 15:09:50|10679.85|10679.85|10679.85|10679.85|10679.85|10679.85|10679.85|10679.85|0
1653491400000|2022-05-25 15:10:00|10678.76|10678.76|10678.21|10678.21|10678.76|10678.76|10678.21|10678.21|0
1653491410000|2022-05-25 15:10:10|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|10677.45|0
1653491450000|2022-05-25 15:10:50|10676.81|10676.81|10683.25|10683.25|10683.25|10683.25|10676.81|10676.81|0
1653491470000|2022-05-25 15:11:10|10680.03|10680.03|10683.25|10683.25|10683.25|10683.25|10680.03|10680.03|0
1653491500000|2022-05-25 15:11:40|10682.87|10682.87|10682.87|10682.87|10682.87|10682.87|10682.87|10682.87|0
1653491510000|2022-05-25 15:11:50|10682.49|10682.49|10682.12|10682.12|10682.49|10682.49|10682.12|10682.12|0
1653491530000|2022-05-25 15:12:10|10680.19|10680.19|10678.91|10678.91|10680.19|10680.19|10678.91|10678.91|0
1653491540000|2022-05-25 15:12:20|10680.04|10680.04|10678.91|10678.91|10680.04|10680.04|10678.91|10678.91|0
1653491630000|2022-05-25 15:13:50|10678.36|10678.36|10678.36|10678.36|10678.36|10678.36|10678.36|10678.36|0
1653491660000|2022-05-25 15:14:20|10671.93|10671.93|10671.93|10671.93|10671.93|10671.93|10670.64|10670.64|0
1653491670000|2022-05-25 15:14:30|10672.57|10672.57|10673.85|10673.85|10673.85|10673.85|10672.57|10672.57|0
1653491690000|2022-05-25 15:14:50|10680.29|10680.29|10680.29|10680.29|10680.29|10680.29|10680.29|10680.29|0
1653491730000|2022-05-25 15:15:30|10680.66|10680.66|10680.66|10680.66|10680.66|10680.66|10680.66|10680.66|0
1653491750000|2022-05-25 15:15:50|10681.42|10681.42|10682.54|10682.54|10682.54|10682.54|10681.42|10681.42|0
1653491760000|2022-05-25 15:16:00|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|10683.83|0
1653491790000|2022-05-25 15:16:30|10682.54|10682.54|10679.33|10679.33|10682.54|10682.54|10679.33|10679.33|0
1653491830000|2022-05-25 15:17:10|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|0
1653491840000|2022-05-25 15:17:20|10680.05|10680.05|10680.8|10680.8|10680.8|10680.8|10680.05|10680.05|0
1653491870000|2022-05-25 15:17:50|10677.58|10677.58|10679.09|10679.09|10679.09|10679.09|10677.58|10677.58|0
1653491930000|2022-05-25 15:18:50|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|10682.31|0
1653491940000|2022-05-25 15:19:00|10681.02|10681.02|10681.02|10681.02|10681.02|10681.02|10681.02|10681.02|0
1653492010000|2022-05-25 15:20:10|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|10679.93|0
1653492030000|2022-05-25 15:20:30|10676.71|10676.71|10676.71|10676.71|10676.71|10676.71|10676.71|10676.71|0
1653492040000|2022-05-25 15:20:40|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|10676.07|0
1653492060000|2022-05-25 15:21:00|10676.82|10676.82|10677.2|10677.2|10677.2|10677.2|10676.07|10676.07|0
1653492070000|2022-05-25 15:21:10|10677.84|10677.84|10677.84|10677.84|10677.84|10677.84|10677.84|10677.84|0
1653492080000|2022-05-25 15:21:20|10681.05|10681.05|10681.05|10681.05|10681.05|10681.05|10680.68|10680.68|0
1653492130000|2022-05-25 15:22:10|10681.7|10681.7|10681.7|10681.7|10681.7|10681.7|10681.7|10681.7|0
1653492140000|2022-05-25 15:22:20|10681.15|10681.15|10678.77|10678.77|10681.15|10681.15|10678.77|10678.77|0
1653492170000|2022-05-25 15:22:50|10679.41|10679.41|10679.41|10679.41|10679.41|10679.41|10679.41|10679.41|0
1653492180000|2022-05-25 15:23:00|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|0
1653492190000|2022-05-25 15:23:10|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|10677.7|0
1653492240000|2022-05-25 15:24:00|10678.45|10678.45|10679|10679|10679|10679|10678.45|10678.45|0
1653492250000|2022-05-25 15:24:10|10678.24|10678.24|10678.65|10678.65|10679.75|10679.75|10678.24|10678.24|0
1653492310000|2022-05-25 15:25:10|10677.15|10677.15|10675.86|10675.86|10677.15|10677.15|10675.86|10675.86|0
1653492320000|2022-05-25 15:25:20|10677.37|10677.37|10677.37|10677.37|10677.37|10677.37|10677.37|10677.37|0
1653492390000|2022-05-25 15:26:30|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|10678.65|0
1653492410000|2022-05-25 15:26:50|10678.1|10678.1|10678.1|10678.1|10678.1|10678.1|10678.1|10678.1|0
1653492420000|2022-05-25 15:27:00|10677.56|10677.56|10674.34|10674.34|10677.56|10677.56|10674.34|10674.34|0
1653492480000|2022-05-25 15:28:00|10673.21|10673.21|10673.21|10673.21|10673.21|10673.21|10673.21|10673.21|0
1653492490000|2022-05-25 15:28:10|10672.57|10672.57|10673.12|10673.12|10673.12|10673.12|10672.57|10672.57|0
1653492540000|2022-05-25 15:29:00|10672.36|10672.36|10671.07|10671.07|10672.36|10672.36|10669.15|10669.15|0
1653492570000|2022-05-25 15:29:30|10672.36|10672.36|10673.09|10673.09|10673.64|10673.64|10671.07|10671.07|0
1653492590000|2022-05-25 15:29:50|10682.74|10682.74|10682.74|10682.74|10684.86|10684.86|10681.64|10681.64|0
1653549360000|2022-05-26 07:16:00|10645.78|10645.78|10624.99|10624.99|10645.78|10645.78|10624.99|10624.99|0
1653549420000|2022-05-26 07:17:00|10624.62|10624.62|10621.61|10621.61|10624.62|10624.62|10621.61|10621.61|0
1653549470000|2022-05-26 07:17:50|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|10623.86|0
1653549490000|2022-05-26 07:18:10|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|0
1653549500000|2022-05-26 07:18:20|10618.97|10618.97|10616.71|10616.71|10618.97|10618.97|10616.71|10616.71|0
1653549510000|2022-05-26 07:18:30|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|0
1653549530000|2022-05-26 07:18:50|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|10608.4|0
1653549570000|2022-05-26 07:19:30|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|10607.65|0
1653549580000|2022-05-26 07:19:40|10595.45|10595.45|10589.04|10589.04|10595.45|10595.45|10589.04|10589.04|0
1653549590000|2022-05-26 07:19:50|10588.66|10588.66|10590.54|10590.54|10590.54|10590.54|10588.66|10588.66|0
1653549600000|2022-05-26 07:20:00|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|10590.92|0
1653549630000|2022-05-26 07:20:30|10592.42|10592.42|10592.42|10592.42|10592.42|10592.42|10592.42|10592.42|0
1653549650000|2022-05-26 07:20:50|10594.62|10594.62|10594.62|10594.62|10594.62|10594.62|10594.62|10594.62|0
1653549680000|2022-05-26 07:21:20|10590.1|10590.1|10588.97|10588.97|10590.1|10590.1|10588.97|10588.97|0
1653549720000|2022-05-26 07:22:00|10585.21|10585.21|10585.59|10585.59|10586.72|10586.72|10585.21|10585.21|0
1653549730000|2022-05-26 07:22:10|10588.22|10588.22|10588.22|10588.22|10588.22|10588.22|10588.22|10588.22|0
1653549740000|2022-05-26 07:22:20|10595.28|10595.28|10603.62|10603.62|10603.62|10603.62|10595.28|10595.28|0
1653549780000|2022-05-26 07:23:00|10603.24|10603.24|10601.74|10601.74|10603.24|10603.24|10601.74|10601.74|0
1653549800000|2022-05-26 07:23:20|10600.64|10600.64|10600.64|10600.64|10600.64|10600.64|10600.64|10600.64|0
1653549810000|2022-05-26 07:23:30|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|10606.42|0
1653549840000|2022-05-26 07:24:00|10604.16|10604.16|10597.39|10597.39|10604.16|10604.16|10597.39|10597.39|0
1653549900000|2022-05-26 07:25:00|10598.14|10598.14|10599.27|10599.27|10599.27|10599.27|10598.14|10598.14|0
1653549930000|2022-05-26 07:25:30|10608.92|10608.92|10618.57|10618.57|10618.57|10618.57|10608.92|10608.92|0
1653550010000|2022-05-26 07:26:50|10620.83|10620.83|10626.47|10626.47|10626.47|10626.47|10620.83|10620.83|0
1653550050000|2022-05-26 07:27:30|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|0
1653550090000|2022-05-26 07:28:10|10625.14|10625.14|10627.02|10627.02|10627.02|10627.02|10625.14|10625.14|0
1653550140000|2022-05-26 07:29:00|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|10623.26|0
1653550150000|2022-05-26 07:29:10|10627.02|10627.02|10627.02|10627.02|10627.02|10627.02|10627.02|10627.02|0
1653550210000|2022-05-26 07:30:10|10630.87|10630.87|10630.87|10630.87|10630.87|10630.87|10630.87|10630.87|0
1653550310000|2022-05-26 07:31:50|10628.61|10628.61|10628.61|10628.61|10628.61|10628.61|10628.61|10628.61|0
1653550400000|2022-05-26 07:33:20|10644.7|10644.7|10644.7|10644.7|10644.7|10644.7|10644.7|10644.7|0
1653550420000|2022-05-26 07:33:40|10648.54|10648.54|10649.08|10649.08|10649.08|10649.08|10648.54|10648.54|0
1653550440000|2022-05-26 07:34:00|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|0
1653550450000|2022-05-26 07:34:10|10651.72|10651.72|10651.72|10651.72|10651.72|10651.72|10651.72|10651.72|0
1653550500000|2022-05-26 07:35:00|10646.83|10646.83|10645.32|10645.32|10646.83|10646.83|10645.32|10645.32|0
1653550510000|2022-05-26 07:35:10|10648.33|10648.33|10646.45|10646.45|10648.33|10648.33|10646.45|10646.45|0
1653550590000|2022-05-26 07:36:30|10645.81|10645.81|10645.17|10645.17|10645.81|10645.81|10645.17|10645.17|0
1653550730000|2022-05-26 07:38:50|10646.26|10646.26|10646.26|10646.26|10646.26|10646.26|10646.26|10646.26|0
1653550740000|2022-05-26 07:39:00|10651.53|10651.53|10651.53|10651.53|10651.53|10651.53|10651.53|10651.53|0
1653550760000|2022-05-26 07:39:20|10661.18|10661.18|10661.18|10661.18|10661.18|10661.18|10661.18|10661.18|0
1653550920000|2022-05-26 07:42:00|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|10662.69|0
1653550980000|2022-05-26 07:43:00|10661.94|10661.94|10661.18|10661.18|10661.94|10661.94|10660.05|10660.05|0
1653551020000|2022-05-26 07:43:40|10665.32|10665.32|10664.57|10664.57|10665.32|10665.32|10664.57|10664.57|0
1653551100000|2022-05-26 07:45:00|10661.56|10661.56|10661.56|10661.56|10661.56|10661.56|10661.56|10661.56|0
1653551160000|2022-05-26 07:46:00|10660.81|10660.81|10660.81|10660.81|10660.81|10660.81|10660.81|10660.81|0
1653551220000|2022-05-26 07:47:00|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|0
1653551270000|2022-05-26 07:47:50|10657.86|10657.86|10657.86|10657.86|10657.86|10657.86|10657.86|10657.86|0
1653551280000|2022-05-26 07:48:00|10660.12|10660.12|10660.5|10660.5|10660.5|10660.5|10660.12|10660.12|0
1653551330000|2022-05-26 07:48:50|10661.05|10661.05|10661.05|10661.05|10661.05|10661.05|10661.05|10661.05|0
1653551350000|2022-05-26 07:49:10|10657.83|10657.83|10657.83|10657.83|10657.83|10657.83|10657.83|10657.83|0
1653551500000|2022-05-26 07:51:40|10664.26|10664.26|10665.39|10665.39|10665.39|10665.39|10663.89|10663.89|0
1653551510000|2022-05-26 07:51:50|10663.75|10663.75|10664.3|10664.3|10664.3|10664.3|10663.75|10663.75|0
1653551520000|2022-05-26 07:52:00|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|0
1653551550000|2022-05-26 07:52:30|10659.43|10659.43|10659.43|10659.43|10659.43|10659.43|10659.43|10659.43|0
1653551610000|2022-05-26 07:53:30|10659.81|10659.81|10659.81|10659.81|10659.81|10659.81|10659.81|10659.81|0
1653551680000|2022-05-26 07:54:40|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|10661.31|0
1653551840000|2022-05-26 07:57:20|10661.69|10661.69|10661.69|10661.69|10661.69|10661.69|10661.69|10661.69|0
1653551870000|2022-05-26 07:57:50|10662.07|10662.07|10662.07|10662.07|10662.07|10662.07|10662.07|10662.07|0
1653551940000|2022-05-26 07:59:00|10660.56|10660.56|10660.56|10660.56|10660.56|10660.56|10660.56|10660.56|0
1653552060000|2022-05-26 08:01:00|10661.69|10661.69|10659.77|10659.77|10661.69|10661.69|10659.77|10659.77|0
1653552070000|2022-05-26 08:01:10|10666.2|10666.2|10666.2|10666.2|10666.2|10666.2|10666.2|10666.2|0
1653552160000|2022-05-26 08:02:40|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|10653.33|0
1653552170000|2022-05-26 08:02:50|10650.76|10650.76|10650.76|10650.76|10650.76|10650.76|10650.76|10650.76|0
1653552200000|2022-05-26 08:03:20|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|10649.12|0
1653552210000|2022-05-26 08:03:30|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|0
1653552340000|2022-05-26 08:05:40|10647.03|10647.03|10647.03|10647.03|10647.03|10647.03|10647.03|10647.03|0
1653552350000|2022-05-26 08:05:50|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|10645.9|0
1653552370000|2022-05-26 08:06:10|10647.83|10647.83|10644.61|10644.61|10647.83|10647.83|10644.61|10644.61|0
1653552630000|2022-05-26 08:10:30|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|10651.04|0
1653552670000|2022-05-26 08:11:10|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|10652.97|0
1653552780000|2022-05-26 08:13:00|10654.47|10654.47|10652.55|10652.55|10654.47|10654.47|10652.55|10652.55|0
1653552790000|2022-05-26 08:13:10|10657.04|10657.04|10656.4|10656.4|10657.68|10657.68|10656.4|10656.4|0
1653552810000|2022-05-26 08:13:30|10656.95|10656.95|10658.59|10658.59|10658.59|10658.59|10656.95|10656.95|0
1653552870000|2022-05-26 08:14:30|10661.81|10661.81|10661.81|10661.81|10661.81|10661.81|10661.81|10661.81|0
1653552960000|2022-05-26 08:16:00|10659.93|10659.93|10657.3|10657.3|10659.93|10659.93|10657.3|10657.3|0
1653552980000|2022-05-26 08:16:20|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|10657.67|0
1653553100000|2022-05-26 08:18:20|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|10653.82|0
1653553140000|2022-05-26 08:19:00|10647.39|10647.39|10645.88|10645.88|10647.39|10647.39|10645.88|10645.88|0
1653553180000|2022-05-26 08:19:40|10642.66|10642.66|10642.66|10642.66|10642.66|10642.66|10642.66|10642.66|0
1653553230000|2022-05-26 08:20:30|10652.32|10652.32|10652.32|10652.32|10652.32|10652.32|10652.32|10652.32|0
1653553330000|2022-05-26 08:22:10|10654.2|10654.2|10654.2|10654.2|10654.2|10654.2|10654.2|10654.2|0
1653553380000|2022-05-26 08:23:00|10654.95|10654.95|10654.95|10654.95|10654.95|10654.95|10654.95|10654.95|0
1653553700000|2022-05-26 08:28:20|10653.3|10653.3|10653.3|10653.3|10653.3|10653.3|10653.3|10653.3|0
1653553810000|2022-05-26 08:30:10|10656.31|10656.31|10656.31|10656.31|10656.31|10656.31|10656.31|10656.31|0
1653553870000|2022-05-26 08:31:10|10653.1|10653.1|10649.88|10649.88|10653.1|10653.1|10649.88|10649.88|0
1653554040000|2022-05-26 08:34:00|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|0
1653554060000|2022-05-26 08:34:20|10650.29|10650.29|10650.29|10650.29|10650.29|10650.29|10650.29|10650.29|0
1653554100000|2022-05-26 08:35:00|10648.78|10648.78|10648.41|10648.41|10648.78|10648.78|10648.41|10648.41|0
1653554140000|2022-05-26 08:35:40|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|10645.4|0
1653554160000|2022-05-26 08:36:00|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|10638.96|0
1653554170000|2022-05-26 08:36:10|10633.19|10633.19|10632.55|10632.55|10633.19|10633.19|10632.55|10632.55|0
1653554220000|2022-05-26 08:37:00|10626.11|10626.11|10627.76|10627.76|10627.76|10627.76|10626.11|10626.11|0
1653554230000|2022-05-26 08:37:10|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|10628.31|0
1653554460000|2022-05-26 08:41:00|10626.8|10626.8|10626.42|10626.42|10626.8|10626.8|10626.42|10626.42|0
1653554620000|2022-05-26 08:43:40|10627.18|10627.18|10627.18|10627.18|10627.18|10627.18|10627.18|10627.18|0
1653554680000|2022-05-26 08:44:40|10617.53|10617.53|10620.09|10620.09|10620.09|10620.09|10617.53|10617.53|0
1653554690000|2022-05-26 08:44:50|10616.88|10616.88|10620.09|10620.09|10620.09|10620.09|10616.88|10616.88|0
1653554810000|2022-05-26 08:46:50|10621.22|10621.22|10621.22|10621.22|10621.22|10621.22|10621.22|10621.22|0
1653554850000|2022-05-26 08:47:30|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|10614.8|0
1653554890000|2022-05-26 08:48:10|10615.93|10615.93|10615.93|10615.93|10615.93|10615.93|10615.93|10615.93|0
1653554960000|2022-05-26 08:49:20|10619.15|10619.15|10622.37|10622.37|10622.37|10622.37|10619.15|10619.15|0
1653555030000|2022-05-26 08:50:30|10623.12|10623.12|10622.37|10622.37|10623.12|10623.12|10622.37|10622.37|0
1653555050000|2022-05-26 08:50:50|10626.22|10626.22|10628.14|10628.14|10628.78|10628.78|10626.22|10626.22|0
1653555240000|2022-05-26 08:54:00|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|10627.5|0
1653555320000|2022-05-26 08:55:20|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|0
1653555340000|2022-05-26 08:55:40|10637.15|10637.15|10637.15|10637.15|10637.15|10637.15|10637.15|10637.15|0
1653555370000|2022-05-26 08:56:10|10636.6|10636.6|10636.6|10636.6|10636.6|10636.6|10636.6|10636.6|0
1653555580000|2022-05-26 08:59:40|10639.24|10639.24|10638.86|10638.86|10639.24|10639.24|10638.86|10638.86|0
1653555590000|2022-05-26 08:59:50|10638.31|10638.31|10628.66|10628.66|10638.31|10638.31|10625.44|10625.44|0
1653555600000|2022-05-26 09:00:00|10629.79|10629.79|10629.04|10629.04|10629.79|10629.79|10629.04|10629.04|0
1653555820000|2022-05-26 09:03:40|10623.9|10623.9|10623.26|10623.26|10623.9|10623.9|10623.26|10623.26|0
1653555840000|2022-05-26 09:04:00|10624.02|10624.02|10622.13|10622.13|10624.02|10624.02|10622.13|10622.13|0
1653555870000|2022-05-26 09:04:30|10621.76|10621.76|10631.41|10631.41|10631.41|10631.41|10621.76|10621.76|0
1653556080000|2022-05-26 09:08:00|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|0
1653556240000|2022-05-26 09:10:40|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|10631.41|0
1653556260000|2022-05-26 09:11:00|10629.9|10629.9|10630.66|10630.66|10630.66|10630.66|10629.9|10629.9|0
1653556380000|2022-05-26 09:13:00|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|0
1653556400000|2022-05-26 09:13:20|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|10624.22|0
1653556480000|2022-05-26 09:14:40|10623.09|10623.09|10621.96|10621.96|10623.09|10623.09|10621.96|10621.96|0
1653556640000|2022-05-26 09:17:20|10620.04|10620.04|10618.53|10618.53|10620.04|10620.04|10618.53|10618.53|0
1653556680000|2022-05-26 09:18:00|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|0
1653556720000|2022-05-26 09:18:40|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|10626.25|0
1653556800000|2022-05-26 09:20:00|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|0
1653556810000|2022-05-26 09:20:10|10609.79|10609.79|10608.66|10608.66|10609.79|10609.79|10608.66|10608.66|0
1653556860000|2022-05-26 09:21:00|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|10607.91|0
1653556940000|2022-05-26 09:22:20|10614.34|10614.34|10614.34|10614.34|10614.34|10614.34|10614.34|10614.34|0
1653556980000|2022-05-26 09:23:00|10618.48|10618.48|10616.98|10616.98|10618.48|10618.48|10616.98|10616.98|0
1653556990000|2022-05-26 09:23:10|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|0
1653557150000|2022-05-26 09:25:50|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|10610.17|0
1653557330000|2022-05-26 09:28:50|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|10613.38|0
1653557400000|2022-05-26 09:30:00|10615.27|10615.27|10613.01|10613.01|10615.27|10615.27|10613.01|10613.01|0
1653557420000|2022-05-26 09:30:20|10616.02|10616.02|10613.01|10613.01|10616.02|10616.02|10613.01|10613.01|0
1653557440000|2022-05-26 09:30:40|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|0
1653557450000|2022-05-26 09:30:50|10611.08|10611.08|10611.72|10611.72|10611.72|10611.72|10611.08|10611.08|0
1653557500000|2022-05-26 09:31:40|10611.35|10611.35|10611.35|10611.35|10611.35|10611.35|10611.35|10611.35|0
1653557640000|2022-05-26 09:34:00|10608.13|10608.13|10604.91|10604.91|10608.13|10608.13|10604.91|10604.91|0
1653557660000|2022-05-26 09:34:20|10606.01|10606.01|10609.4|10609.4|10609.4|10609.4|10606.01|10606.01|0
1653557680000|2022-05-26 09:34:40|10610.15|10610.15|10610.15|10610.15|10610.15|10610.15|10610.15|10610.15|0
1653557730000|2022-05-26 09:35:30|10609.05|10609.05|10609.05|10609.05|10609.05|10609.05|10609.05|10609.05|0
1653557780000|2022-05-26 09:36:20|10613.54|10613.54|10619.98|10619.98|10619.98|10619.98|10613.54|10613.54|0
1653557950000|2022-05-26 09:39:10|10620.35|10620.35|10614.62|10614.62|10620.35|10620.35|10614.62|10614.62|0
1653557980000|2022-05-26 09:39:40|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|10614.07|0
1653557990000|2022-05-26 09:39:50|10616.71|10616.71|10616.71|10616.71|10616.71|10616.71|10616.71|10616.71|0
1653558180000|2022-05-26 09:43:00|10617.99|10617.99|10616.49|10616.49|10617.99|10617.99|10616.49|10616.49|0
1653558300000|2022-05-26 09:45:00|10614.61|10614.61|10614.23|10614.23|10614.61|10614.61|10614.23|10614.23|0
1653558360000|2022-05-26 09:46:00|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|10611.01|0
1653558610000|2022-05-26 09:50:10|10612.89|10612.89|10614.02|10614.02|10614.02|10614.02|10612.89|10612.89|0
1653558630000|2022-05-26 09:50:30|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|0
1653558650000|2022-05-26 09:50:50|10614.02|10614.02|10614.02|10614.02|10614.02|10614.02|10614.02|10614.02|0
1653558770000|2022-05-26 09:52:50|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|10607.59|0
1653558800000|2022-05-26 09:53:20|10610.8|10610.8|10611.44|10611.44|10611.44|10611.44|10610.8|10610.8|0
1653558890000|2022-05-26 09:54:50|10617.87|10617.87|10617.87|10617.87|10617.87|10617.87|10617.87|10617.87|0
1653558970000|2022-05-26 09:56:10|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|10618.42|0
1653559050000|2022-05-26 09:57:30|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|10611.99|0
1653559120000|2022-05-26 09:58:40|10613.12|10613.12|10613.12|10613.12|10613.12|10613.12|10613.12|10613.12|0
1653559140000|2022-05-26 09:59:00|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|0
1653559240000|2022-05-26 10:00:40|10615.11|10615.11|10615.11|10615.11|10615.11|10615.11|10615.11|10615.11|0
1653559290000|2022-05-26 10:01:30|10616.61|10616.61|10616.61|10616.61|10616.61|10616.61|10616.61|10616.61|0
1653559300000|2022-05-26 10:01:40|10618.49|10618.49|10618.49|10618.49|10618.49|10618.49|10618.49|10618.49|0
1653559330000|2022-05-26 10:02:10|10621.06|10621.06|10621.06|10621.06|10621.06|10621.06|10621.06|10621.06|0
1653559340000|2022-05-26 10:02:20|10622.56|10622.56|10622.56|10622.56|10622.56|10622.56|10622.56|10622.56|0
1653559700000|2022-05-26 10:08:20|10629|10629|10629|10629|10629|10629|10629|10629|0
1653559760000|2022-05-26 10:09:20|10628.62|10628.62|10628.25|10628.25|10628.62|10628.62|10628.25|10628.25|0
1653559870000|2022-05-26 10:11:10|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|10629.53|0
1653559890000|2022-05-26 10:11:30|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|10630.28|0
1653559900000|2022-05-26 10:11:40|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|0
1653559950000|2022-05-26 10:12:30|10625.77|10625.77|10625.77|10625.77|10625.77|10625.77|10625.77|10625.77|0
1653560040000|2022-05-26 10:14:00|10628.98|10628.98|10630|10630|10630|10630|10628.98|10628.98|0
1653560070000|2022-05-26 10:14:30|10629.62|10629.62|10628.49|10628.49|10629.62|10629.62|10628.49|10628.49|0
1653560320000|2022-05-26 10:18:40|10626.24|10626.24|10625.48|10625.48|10626.61|10626.61|10625.48|10625.48|0
1653560620000|2022-05-26 10:23:40|10623.98|10623.98|10623.98|10623.98|10623.98|10623.98|10623.98|10623.98|0
1653560640000|2022-05-26 10:24:00|10625.86|10625.86|10625.86|10625.86|10625.86|10625.86|10625.86|10625.86|0
1653560910000|2022-05-26 10:28:30|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|0
1653560940000|2022-05-26 10:29:00|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|10616.85|0
1653561080000|2022-05-26 10:31:20|10617.23|10617.23|10620.44|10620.44|10620.44|10620.44|10617.23|10617.23|0
1653561140000|2022-05-26 10:32:20|10625.58|10625.58|10625.58|10625.58|10625.58|10625.58|10625.58|10625.58|0
1653561170000|2022-05-26 10:32:50|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|10624.94|0
1653561190000|2022-05-26 10:33:10|10618.5|10618.5|10618.5|10618.5|10618.5|10618.5|10618.5|10618.5|0
1653561290000|2022-05-26 10:34:50|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|10619.25|0
1653561300000|2022-05-26 10:35:00|10616.04|10616.04|10616.04|10616.04|10616.04|10616.04|10616.04|10616.04|0
1653561450000|2022-05-26 10:37:30|10617.32|10617.32|10621.36|10621.36|10621.36|10621.36|10617.32|10617.32|0
1653561480000|2022-05-26 10:38:00|10618.73|10618.73|10619.48|10619.48|10619.48|10619.48|10618.73|10618.73|0
1653561800000|2022-05-26 10:43:20|10620.58|10620.58|10615.31|10615.31|10620.58|10620.58|10615.31|10615.31|0
1653562210000|2022-05-26 10:50:10|10599.23|10599.23|10602.44|10602.44|10602.44|10602.44|10599.23|10599.23|0
1653562260000|2022-05-26 10:51:00|10600.8|10600.8|10600.8|10600.8|10600.8|10600.8|10600.8|10600.8|0
1653562350000|2022-05-26 10:52:30|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|10607.23|0
1653562370000|2022-05-26 10:52:50|10606.48|10606.48|10606.1|10606.1|10606.48|10606.48|10606.1|10606.1|0
1653562580000|2022-05-26 10:56:20|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|10611.24|0
1653562610000|2022-05-26 10:56:50|10610.69|10610.69|10610.69|10610.69|10610.69|10610.69|10610.69|10610.69|0
1653562620000|2022-05-26 10:57:00|10609.04|10609.04|10609.04|10609.04|10609.04|10609.04|10609.04|10609.04|0
1653562650000|2022-05-26 10:57:30|10604.55|10604.55|10600.28|10600.28|10604.55|10604.55|10596.89|10596.89|0
1653562660000|2022-05-26 10:57:40|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|10602.21|0
1653562800000|2022-05-26 11:00:00|10595.77|10595.77|10595.77|10595.77|10595.77|10595.77|10595.77|10595.77|0
1653562880000|2022-05-26 11:01:20|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|10596.15|0
1653562920000|2022-05-26 11:02:00|10605.8|10605.8|10609.02|10609.02|10609.02|10609.02|10605.8|10605.8|0
1653563100000|2022-05-26 11:05:00|10607.89|10607.89|10607.89|10607.89|10607.89|10607.89|10607.89|10607.89|0
1653563160000|2022-05-26 11:06:00|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|10614.32|0
1653563220000|2022-05-26 11:07:00|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|0
1653563380000|2022-05-26 11:09:40|10623.97|10623.97|10623.97|10623.97|10623.97|10623.97|10623.97|10623.97|0
1653563460000|2022-05-26 11:11:00|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|10617.54|0
1653563680000|2022-05-26 11:14:40|10613.69|10613.69|10613.69|10613.69|10613.69|10613.69|10613.69|10613.69|0
1653563690000|2022-05-26 11:14:50|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|0
1653563820000|2022-05-26 11:17:00|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|0
1653563830000|2022-05-26 11:17:10|10620.87|10620.87|10620.49|10620.49|10620.87|10620.87|10620.49|10620.49|0
1653563880000|2022-05-26 11:18:00|10614.06|10614.06|10614.06|10614.06|10614.06|10614.06|10614.06|10614.06|0
1653564000000|2022-05-26 11:20:00|10612.77|10612.77|10612.13|10612.13|10612.77|10612.77|10612.13|10612.13|0
1653564110000|2022-05-26 11:21:50|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|10613.41|0
1653564120000|2022-05-26 11:22:00|10619.85|10619.85|10619.85|10619.85|10619.85|10619.85|10619.85|10619.85|0
1653564130000|2022-05-26 11:22:10|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|10619.21|0
1653564240000|2022-05-26 11:24:00|10618.83|10618.83|10605.96|10605.96|10618.83|10618.83|10605.96|10605.96|0
1653564300000|2022-05-26 11:25:00|10612.4|10612.4|10612.4|10612.4|10612.4|10612.4|10612.4|10612.4|0
1653564420000|2022-05-26 11:27:00|10613.9|10613.9|10613.9|10613.9|10613.9|10613.9|10613.9|10613.9|0
1653564430000|2022-05-26 11:27:10|10615.03|10615.03|10615.78|10615.78|10615.78|10615.78|10615.03|10615.03|0
1653564600000|2022-05-26 11:30:00|10615.41|10615.41|10614.65|10614.65|10615.41|10615.41|10614.65|10614.65|0
1653564690000|2022-05-26 11:31:30|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|0
1653564720000|2022-05-26 11:32:00|10615.89|10615.89|10621.58|10621.58|10621.58|10621.58|10615.89|10615.89|0
1653564730000|2022-05-26 11:32:10|10618.36|10618.36|10618.36|10618.36|10618.36|10618.36|10618.36|10618.36|0
1653564920000|2022-05-26 11:35:20|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|0
1653565060000|2022-05-26 11:37:40|10620.93|10620.93|10621.57|10621.57|10621.57|10621.57|10620.93|10620.93|0
1653565130000|2022-05-26 11:38:50|10621.94|10621.94|10623.07|10623.07|10623.07|10623.07|10621.94|10621.94|0
1653565150000|2022-05-26 11:39:10|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|0
1653565160000|2022-05-26 11:39:20|10620.28|10620.28|10619.91|10619.91|10620.28|10620.28|10619.91|10619.91|0
1653565170000|2022-05-26 11:39:30|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|0
1653565200000|2022-05-26 11:40:00|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|10621.46|0
1653565250000|2022-05-26 11:40:50|10620.81|10620.81|10620.81|10620.81|10620.81|10620.81|10619.72|10619.72|0
1653565370000|2022-05-26 11:42:50|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|0
1653565390000|2022-05-26 11:43:10|10626.15|10626.15|10626.15|10626.15|10626.15|10626.15|10626.15|10626.15|0
1653565510000|2022-05-26 11:45:10|10629.54|10629.54|10629.54|10629.54|10629.54|10629.54|10629.54|10629.54|0
1653565550000|2022-05-26 11:45:50|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|0
1653565600000|2022-05-26 11:46:40|10628.24|10628.24|10628.24|10628.24|10628.24|10628.24|10628.24|10628.24|0
1653565850000|2022-05-26 11:50:50|10627.86|10627.86|10627.86|10627.86|10627.86|10627.86|10627.86|10627.86|0
1653565860000|2022-05-26 11:51:00|10626.73|10626.73|10626.73|10626.73|10626.73|10626.73|10626.73|10626.73|0
1653566050000|2022-05-26 11:54:10|10623.51|10623.51|10626.73|10626.73|10626.73|10626.73|10623.51|10623.51|0
1653566160000|2022-05-26 11:56:00|10627.86|10627.86|10627.86|10627.86|10627.86|10627.86|10627.86|10627.86|0
1653566230000|2022-05-26 11:57:10|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|0
1653566260000|2022-05-26 11:57:40|10632.21|10632.21|10634.13|10634.13|10634.13|10634.13|10632.21|10632.21|0
1653566270000|2022-05-26 11:57:50|10635.26|10635.26|10635.26|10635.26|10635.26|10635.26|10635.26|10635.26|0
1653566310000|2022-05-26 11:58:30|10636.36|10636.36|10636.91|10636.91|10636.91|10636.91|10636.36|10636.36|0
1653566500000|2022-05-26 12:01:40|10637.28|10637.28|10637.28|10637.28|10637.28|10637.28|10637.28|10637.28|0
1653566790000|2022-05-26 12:06:30|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|0
1653566800000|2022-05-26 12:06:40|10637.11|10637.11|10649.98|10649.98|10649.98|10649.98|10637.11|10637.11|0
1653566810000|2022-05-26 12:06:50|10653.2|10653.2|10666.06|10666.06|10666.06|10666.06|10653.2|10653.2|0
1653566820000|2022-05-26 12:07:00|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|0
1653566840000|2022-05-26 12:07:20|10662.84|10662.84|10662.84|10662.84|10662.84|10662.84|10662.84|10662.84|0
1653566870000|2022-05-26 12:07:50|10656.4|10656.4|10656.4|10656.4|10656.4|10656.4|10656.4|10656.4|0
1653566900000|2022-05-26 12:08:20|10657.16|10657.16|10657.16|10657.16|10657.16|10657.16|10657.16|10657.16|0
1653566950000|2022-05-26 12:09:10|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|0
1653566960000|2022-05-26 12:09:20|10659.83|10659.83|10658.55|10658.55|10659.83|10659.83|10658.55|10658.55|0
1653566980000|2022-05-26 12:09:40|10657.8|10657.8|10654.58|10654.58|10657.8|10657.8|10654.58|10654.58|0
1653567150000|2022-05-26 12:12:30|10653.08|10653.08|10653.08|10653.08|10653.08|10653.08|10653.08|10653.08|0
1653567200000|2022-05-26 12:13:20|10653.72|10653.72|10653.72|10653.72|10653.72|10653.72|10653.72|10653.72|0
1653567380000|2022-05-26 12:16:20|10655.36|10655.36|10655.36|10655.36|10655.36|10655.36|10655.36|10655.36|0
1653567420000|2022-05-26 12:17:00|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|10652.15|0
1653567540000|2022-05-26 12:19:00|10649.14|10649.14|10648.38|10648.38|10649.14|10649.14|10648.38|10648.38|0
1653567550000|2022-05-26 12:19:10|10649.14|10649.14|10650.27|10650.27|10650.27|10650.27|10649.14|10649.14|0
1653567680000|2022-05-26 12:21:20|10647.25|10647.25|10647.25|10647.25|10647.25|10647.25|10647.25|10647.25|0
1653567740000|2022-05-26 12:22:20|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|10645.75|0
1653567760000|2022-05-26 12:22:40|10645|10645|10644.62|10644.62|10645|10645|10644.62|10644.62|0
1653567820000|2022-05-26 12:23:40|10646.13|10646.13|10644.24|10644.24|10646.13|10646.13|10644.24|10644.24|0
1653567900000|2022-05-26 12:25:00|10650.68|10650.68|10650.68|10650.68|10650.68|10650.68|10650.68|10650.68|0
1653568010000|2022-05-26 12:26:50|10651.43|10651.43|10653.69|10653.69|10653.69|10653.69|10651.43|10651.43|0
1653568160000|2022-05-26 12:29:20|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|10653.31|0
1653568170000|2022-05-26 12:29:30|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|10652.94|0
1653568190000|2022-05-26 12:29:50|10655.5|10655.5|10655.5|10655.5|10655.5|10655.5|10655.5|10655.5|0
1653568200000|2022-05-26 12:30:00|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|0
1653568210000|2022-05-26 12:30:10|10653.31|10653.31|10638.93|10638.93|10653.31|10653.31|10638.55|10638.55|0
1653568220000|2022-05-26 12:30:20|10641.19|10641.19|10643.1|10643.1|10646.32|10646.32|10641.19|10641.19|0
1653568240000|2022-05-26 12:30:40|10644.23|10644.23|10644.23|10644.23|10644.23|10644.23|10644.23|10644.23|0
1653568320000|2022-05-26 12:32:00|10644.61|10644.61|10644.61|10644.61|10644.61|10644.61|10644.61|10644.61|0
1653568330000|2022-05-26 12:32:10|10646.54|10646.54|10646.54|10646.54|10646.54|10646.54|10646.54|10646.54|0
1653568500000|2022-05-26 12:35:00|10647.29|10647.29|10647.29|10647.29|10647.29|10647.29|10647.29|10647.29|0
1653568510000|2022-05-26 12:35:10|10648.04|10648.04|10648.04|10648.04|10648.04|10648.04|10648.04|10648.04|0
1653568520000|2022-05-26 12:35:20|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|0
1653568710000|2022-05-26 12:38:30|10639.04|10639.04|10635.82|10635.82|10639.04|10639.04|10635.82|10635.82|0
1653569100000|2022-05-26 12:45:00|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|0
1653569160000|2022-05-26 12:46:00|10640.75|10640.75|10640.75|10640.75|10640.75|10640.75|10640.75|10640.75|0
1653569230000|2022-05-26 12:47:10|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|0
1653569290000|2022-05-26 12:48:10|10631.1|10631.1|10631.1|10631.1|10631.1|10631.1|10631.1|10631.1|0
1653569300000|2022-05-26 12:48:20|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|10634.32|0
1653569320000|2022-05-26 12:48:40|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|10636.24|0
1653569360000|2022-05-26 12:49:20|10637.37|10637.37|10637.37|10637.37|10637.37|10637.37|10637.37|10637.37|0
1653569480000|2022-05-26 12:51:20|10630.94|10630.94|10633.68|10633.68|10633.68|10633.68|10630.94|10630.94|0
1653569510000|2022-05-26 12:51:50|10634.43|10634.43|10635.18|10635.18|10635.18|10635.18|10634.43|10634.43|0
1653569540000|2022-05-26 12:52:20|10641.62|10641.62|10641.62|10641.62|10641.62|10641.62|10641.62|10641.62|0
1653569580000|2022-05-26 12:53:00|10638.4|10638.4|10638.4|10638.4|10638.4|10638.4|10638.4|10638.4|0
1653569770000|2022-05-26 12:56:10|10644.84|10644.84|10644.84|10644.84|10644.84|10644.84|10644.84|10644.84|0
1653569950000|2022-05-26 12:59:10|10644.46|10644.46|10644.08|10644.08|10644.46|10644.46|10644.08|10644.08|0
1653570020000|2022-05-26 13:00:20|10642.58|10642.58|10641.83|10641.83|10642.58|10642.58|10641.83|10641.83|0
1653570030000|2022-05-26 13:00:30|10640.54|10640.54|10639.99|10639.99|10640.54|10640.54|10639.99|10639.99|0
1653570110000|2022-05-26 13:01:50|10633.56|10633.56|10639.99|10639.99|10639.99|10639.99|10633.56|10633.56|0
1653570120000|2022-05-26 13:02:00|10638.11|10638.11|10638.11|10638.11|10638.11|10638.11|10638.11|10638.11|0
1653570150000|2022-05-26 13:02:30|10639.62|10639.62|10638.86|10638.86|10639.62|10639.62|10638.86|10638.86|0
1653570190000|2022-05-26 13:03:10|10636.3|10636.3|10633.73|10633.73|10636.3|10636.3|10633.73|10633.73|0
1653570380000|2022-05-26 13:06:20|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|10634.48|0
1653570440000|2022-05-26 13:07:20|10635.24|10635.24|10635.24|10635.24|10635.24|10635.24|10635.24|10635.24|0
1653570500000|2022-05-26 13:08:20|10637.16|10637.16|10637.16|10637.16|10637.16|10637.16|10637.16|10637.16|0
1653570550000|2022-05-26 13:09:10|10639.9|10639.9|10640.45|10640.45|10640.45|10640.45|10639.9|10639.9|0
1653570590000|2022-05-26 13:09:50|10637.24|10637.24|10637.24|10637.24|10637.24|10637.24|10637.24|10637.24|0
1653570610000|2022-05-26 13:10:10|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|0
1653570680000|2022-05-26 13:11:20|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|10636.31|0
1653570770000|2022-05-26 13:12:50|10637.44|10637.44|10637.44|10637.44|10637.44|10637.44|10637.44|10637.44|0
1653570820000|2022-05-26 13:13:40|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|10636.89|0
1653570870000|2022-05-26 13:14:30|10635.79|10635.79|10635.79|10635.79|10635.79|10635.79|10635.79|10635.79|0
1653570960000|2022-05-26 13:16:00|10636.92|10636.92|10636.92|10636.92|10636.92|10636.92|10636.92|10636.92|0
1653571050000|2022-05-26 13:17:30|10635.79|10635.79|10631.03|10631.03|10635.79|10635.79|10631.03|10631.03|0
1653571090000|2022-05-26 13:18:10|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|10629.75|0
1653571210000|2022-05-26 13:20:10|10628.62|10628.62|10628.62|10628.62|10628.62|10628.62|10628.62|10628.62|0
1653571470000|2022-05-26 13:24:30|10628.99|10628.99|10628.99|10628.99|10628.99|10628.99|10628.99|10628.99|0
1653571510000|2022-05-26 13:25:10|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|0
1653571520000|2022-05-26 13:25:20|10631.91|10631.91|10631.91|10631.91|10631.91|10631.91|10631.91|10631.91|0
1653571630000|2022-05-26 13:27:10|10630.4|10630.4|10630.4|10630.4|10630.4|10630.4|10630.4|10630.4|0
1653571720000|2022-05-26 13:28:40|10632.6|10632.6|10633.15|10633.15|10633.15|10633.15|10632.6|10632.6|0
1653571760000|2022-05-26 13:29:20|10633.9|10633.9|10633.52|10633.52|10633.9|10633.9|10633.52|10633.52|0
1653571770000|2022-05-26 13:29:30|10633.15|10633.15|10633.15|10633.15|10633.15|10633.15|10633.15|10633.15|0
1653571790000|2022-05-26 13:29:50|10627.74|10627.74|10621.31|10621.31|10627.74|10627.74|10621.31|10621.31|0
1653571800000|2022-05-26 13:30:00|10621.69|10621.69|10621.11|10621.11|10621.69|10621.69|10621.11|10621.11|0
1653571810000|2022-05-26 13:30:10|10627.54|10627.54|10637.19|10637.19|10637.19|10637.19|10627.54|10627.54|0
1653571830000|2022-05-26 13:30:30|10636.44|10636.44|10644.21|10644.21|10644.21|10644.21|10634.56|10634.56|0
1653571840000|2022-05-26 13:30:40|10647.43|10647.43|10650.64|10650.64|10650.64|10650.64|10647.43|10647.43|0
1653571850000|2022-05-26 13:30:50|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|0
1653571870000|2022-05-26 13:31:10|10666.73|10666.73|10666.73|10666.73|10666.73|10666.73|10666.73|10666.73|0
1653571890000|2022-05-26 13:31:30|10668.23|10668.23|10668.23|10668.23|10668.23|10668.23|10668.23|10668.23|0
1653571900000|2022-05-26 13:31:40|10665.02|10665.02|10665.02|10665.02|10665.02|10665.02|10665.02|10665.02|0
1653571930000|2022-05-26 13:32:10|10665.77|10665.77|10659.33|10659.33|10665.77|10665.77|10659.33|10659.33|0
1653571960000|2022-05-26 13:32:40|10662.55|10662.55|10662.55|10662.55|10662.55|10662.55|10662.55|10662.55|0
1653571970000|2022-05-26 13:32:50|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|0
1653571990000|2022-05-26 13:33:10|10659.53|10659.53|10659.53|10659.53|10659.53|10659.53|10659.53|10659.53|0
1653572020000|2022-05-26 13:33:40|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|10656.32|0
1653572030000|2022-05-26 13:33:50|10659.54|10659.54|10659.54|10659.54|10659.54|10659.54|10659.54|10659.54|0
1653572090000|2022-05-26 13:34:50|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|10656.9|0
1653572160000|2022-05-26 13:36:00|10655.62|10655.62|10655.62|10655.62|10655.62|10655.62|10655.62|10655.62|0
1653572220000|2022-05-26 13:37:00|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|10657.55|0
1653572260000|2022-05-26 13:37:40|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|0
1653572310000|2022-05-26 13:38:30|10673.25|10673.25|10671.48|10671.48|10673.25|10673.25|10671.48|10671.48|0
1653572330000|2022-05-26 13:38:50|10672.77|10672.77|10663.12|10663.12|10672.77|10672.77|10663.12|10663.12|0
1653572380000|2022-05-26 13:39:40|10666.33|10666.33|10672.77|10672.77|10672.77|10672.77|10666.33|10666.33|0
1653572400000|2022-05-26 13:40:00|10675.56|10675.56|10682.63|10682.63|10682.63|10682.63|10675.56|10675.56|0
1653572420000|2022-05-26 13:40:20|10689.07|10689.07|10689.07|10689.07|10689.07|10689.07|10689.07|10689.07|0
1653572440000|2022-05-26 13:40:40|10686.5|10686.5|10686.5|10686.5|10686.5|10686.5|10686.5|10686.5|0
1653572490000|2022-05-26 13:41:30|10687.14|10687.14|10690.84|10690.84|10690.84|10690.84|10687.14|10687.14|0
1653572510000|2022-05-26 13:41:50|10691.48|10691.48|10691.48|10691.48|10691.48|10691.48|10691.48|10691.48|0
1653572540000|2022-05-26 13:42:20|10688.26|10688.26|10691.48|10691.48|10691.48|10691.48|10688.26|10688.26|0
1653572560000|2022-05-26 13:42:40|10685.04|10685.04|10688.25|10688.25|10688.25|10688.25|10685.04|10685.04|0
1653572570000|2022-05-26 13:42:50|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|0
1653572650000|2022-05-26 13:44:10|10687.23|10687.23|10696.88|10696.88|10696.88|10696.88|10687.23|10687.23|0
1653572680000|2022-05-26 13:44:40|10698.76|10698.76|10699.89|10699.89|10699.89|10699.89|10698.76|10698.76|0
1653572700000|2022-05-26 13:45:00|10700.27|10700.27|10701.02|10701.02|10701.02|10701.02|10700.27|10700.27|0
1653572720000|2022-05-26 13:45:20|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|10700.27|0
1653572730000|2022-05-26 13:45:30|10706.7|10706.7|10709.92|10709.92|10709.92|10709.92|10706.33|10706.33|0
1653572740000|2022-05-26 13:45:40|10711.8|10711.8|10710.67|10710.67|10711.8|10711.8|10710.67|10710.67|0
1653572760000|2022-05-26 13:46:00|10713.89|10713.89|10710.67|10710.67|10713.89|10713.89|10710.67|10710.67|0
1653572770000|2022-05-26 13:46:10|10713.89|10713.89|10713.89|10713.89|10713.89|10713.89|10713.89|10713.89|0
1653572800000|2022-05-26 13:46:40|10720.32|10720.32|10720.32|10720.32|10720.32|10720.32|10720.32|10720.32|0
1653572810000|2022-05-26 13:46:50|10723.54|10723.54|10720.32|10720.32|10723.54|10723.54|10720.32|10720.32|0
1653572820000|2022-05-26 13:47:00|10717.11|10717.11|10720.32|10720.32|10720.32|10720.32|10717.11|10717.11|0
1653572840000|2022-05-26 13:47:20|10723.54|10723.54|10720.32|10720.32|10723.54|10723.54|10720.32|10720.32|0
1653572860000|2022-05-26 13:47:40|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|10718.06|0
1653572890000|2022-05-26 13:48:10|10711.63|10711.63|10711.63|10711.63|10711.63|10711.63|10711.63|10711.63|0
1653572960000|2022-05-26 13:49:20|10714.84|10714.84|10714.84|10714.84|10714.84|10714.84|10714.84|10714.84|0
1653572970000|2022-05-26 13:49:30|10716.12|10716.12|10714.2|10714.2|10716.12|10716.12|10714.2|10714.2|0
1653572980000|2022-05-26 13:49:40|10717.41|10717.41|10717.41|10717.41|10717.41|10717.41|10717.41|10717.41|0
1653572990000|2022-05-26 13:49:50|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|10707.76|0
1653573000000|2022-05-26 13:50:00|10710.98|10710.98|10708.35|10708.35|10710.98|10710.98|10708.35|10708.35|0
1653573020000|2022-05-26 13:50:20|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|10712.2|0
1653573070000|2022-05-26 13:51:10|10713.48|10713.48|10713.48|10713.48|10713.48|10713.48|10713.48|10713.48|0
1653573080000|2022-05-26 13:51:20|10714.76|10714.76|10715.52|10715.52|10716.27|10716.27|10714.76|10714.76|0
1653573110000|2022-05-26 13:51:50|10718.73|10718.73|10721.95|10721.95|10721.95|10721.95|10718.73|10718.73|0
1653573140000|2022-05-26 13:52:20|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|10728.38|0
1653573150000|2022-05-26 13:52:30|10731.6|10731.6|10732.88|10732.88|10732.88|10732.88|10731.6|10731.6|0
1653573200000|2022-05-26 13:53:20|10729.67|10729.67|10729.67|10729.67|10729.67|10729.67|10729.67|10729.67|0
1653573210000|2022-05-26 13:53:30|10732.88|10732.88|10736.1|10736.1|10736.1|10736.1|10732.88|10732.88|0
1653573300000|2022-05-26 13:55:00|10745.75|10745.75|10748.97|10748.97|10748.97|10748.97|10745.75|10745.75|0
1653573330000|2022-05-26 13:55:30|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|0
1653573360000|2022-05-26 13:56:00|10755.4|10755.4|10755.4|10755.4|10755.4|10755.4|10755.4|10755.4|0
1653573370000|2022-05-26 13:56:10|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|10752.19|0
1653573400000|2022-05-26 13:56:40|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|0
1653573410000|2022-05-26 13:56:50|10748.42|10748.42|10754.86|10754.86|10754.86|10754.86|10748.42|10748.42|0
1653573420000|2022-05-26 13:57:00|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|10751.64|0
1653573440000|2022-05-26 13:57:20|10754.86|10754.86|10754.86|10754.86|10754.86|10754.86|10754.86|10754.86|0
1653573450000|2022-05-26 13:57:30|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|0
1653573480000|2022-05-26 13:58:00|10754.86|10754.86|10751.64|10751.64|10758.07|10758.07|10748.42|10748.42|0
1653573580000|2022-05-26 13:59:40|10753.56|10753.56|10754.69|10754.69|10754.69|10754.69|10753.56|10753.56|0
1653573590000|2022-05-26 13:59:50|10755.44|10755.44|10755.44|10755.44|10755.44|10755.44|10755.44|10755.44|0
1653573600000|2022-05-26 14:00:00|10756.54|10756.54|10762.98|10762.98|10762.98|10762.98|10756.54|10756.54|0
1653573630000|2022-05-26 14:00:30|10766.19|10766.19|10766.19|10766.19|10766.19|10766.19|10766.19|10766.19|0
1653573660000|2022-05-26 14:01:00|10763.56|10763.56|10762.43|10762.43|10763.56|10763.56|10762.43|10762.43|0
1653573670000|2022-05-26 14:01:10|10768.86|10768.86|10768.86|10768.86|10768.86|10768.86|10768.86|10768.86|0
1653573680000|2022-05-26 14:01:20|10765.65|10765.65|10768.86|10768.86|10772.08|10772.08|10765.65|10765.65|0
1653573690000|2022-05-26 14:01:30|10769.99|10769.99|10769.99|10769.99|10769.99|10769.99|10769.99|10769.99|0
1653573700000|2022-05-26 14:01:40|10773.21|10773.21|10763.56|10763.56|10773.21|10773.21|10763.56|10763.56|0
1653573710000|2022-05-26 14:01:50|10764.84|10764.84|10771.92|10771.92|10771.92|10771.92|10762.27|10762.27|0
1653573740000|2022-05-26 14:02:20|10772.67|10772.67|10772.67|10772.67|10772.67|10772.67|10772.67|10772.67|0
1653573770000|2022-05-26 14:02:50|10773.95|10773.95|10772.03|10772.03|10773.95|10773.95|10772.03|10772.03|0
1653573790000|2022-05-26 14:03:10|10770.1|10770.1|10770.1|10770.1|10770.1|10770.1|10770.1|10770.1|0
1653573830000|2022-05-26 14:03:50|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|10768.98|0
1653573870000|2022-05-26 14:04:30|10765.76|10765.76|10762.54|10762.54|10765.76|10765.76|10762.54|10762.54|0
1653573890000|2022-05-26 14:04:50|10772.19|10772.19|10768.98|10768.98|10772.19|10772.19|10765.76|10765.76|0
1653573900000|2022-05-26 14:05:00|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|10774.75|0
1653573920000|2022-05-26 14:05:20|10771.53|10771.53|10771.53|10771.53|10771.53|10771.53|10768.32|10768.32|0
1653573930000|2022-05-26 14:05:30|10774.75|10774.75|10768.32|10768.32|10774.75|10774.75|10768.32|10768.32|0
1653573960000|2022-05-26 14:06:00|10768.96|10768.96|10768.96|10768.96|10768.96|10768.96|10768.96|10768.96|0
1653573980000|2022-05-26 14:06:20|10769.71|10769.71|10770.09|10770.09|10770.09|10770.09|10769.71|10769.71|0
1653574020000|2022-05-26 14:07:00|10766.87|10766.87|10757.22|10757.22|10770.09|10770.09|10757.22|10757.22|0
1653574040000|2022-05-26 14:07:20|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|10763.65|0
1653574050000|2022-05-26 14:07:30|10760.44|10760.44|10760.44|10760.44|10760.44|10760.44|10760.44|10760.44|0
1653574060000|2022-05-26 14:07:40|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|0
1653574080000|2022-05-26 14:08:00|10757.63|10757.63|10750.82|10750.82|10757.63|10757.63|10750.82|10750.82|0
1653574100000|2022-05-26 14:08:20|10751.2|10751.2|10751.2|10751.2|10751.2|10751.2|10751.2|10751.2|0
1653574120000|2022-05-26 14:08:40|10747.98|10747.98|10749.86|10749.86|10749.86|10749.86|10747.98|10747.98|0
1653574160000|2022-05-26 14:09:20|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|0
1653574190000|2022-05-26 14:09:50|10736.99|10736.99|10735.14|10735.14|10736.99|10736.99|10735.14|10735.14|0
1653574200000|2022-05-26 14:10:00|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|0
1653574240000|2022-05-26 14:10:40|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|10728.33|0
1653574250000|2022-05-26 14:10:50|10729.84|10729.84|10736.27|10736.27|10736.27|10736.27|10729.84|10729.84|0
1653574330000|2022-05-26 14:12:10|10729.84|10729.84|10729.84|10729.84|10729.84|10729.84|10729.84|10729.84|0
1653574350000|2022-05-26 14:12:30|10730.93|10730.93|10732.06|10732.06|10732.06|10732.06|10730.93|10730.93|0
1653574360000|2022-05-26 14:12:40|10741.71|10741.71|10744.93|10744.93|10744.93|10744.93|10741.71|10741.71|0
1653574380000|2022-05-26 14:13:00|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|10738.5|0
1653574390000|2022-05-26 14:13:10|10735.93|10735.93|10736.68|10736.68|10736.68|10736.68|10735.93|10735.93|0
1653574430000|2022-05-26 14:13:50|10737.81|10737.81|10741.03|10741.03|10741.03|10741.03|10737.81|10737.81|0
1653574440000|2022-05-26 14:14:00|10742.16|10742.16|10742.16|10742.16|10742.16|10742.16|10742.16|10742.16|0
1653574470000|2022-05-26 14:14:30|10745.37|10745.37|10745.37|10745.37|10748.59|10748.59|10745.37|10745.37|0
1653574490000|2022-05-26 14:14:50|10748.59|10748.59|10745.37|10745.37|10748.59|10748.59|10745.37|10745.37|0
1653574590000|2022-05-26 14:16:30|10751.81|10751.81|10753.69|10753.69|10755.03|10755.03|10751.81|10751.81|0
1653574600000|2022-05-26 14:16:40|10752.94|10752.94|10751.43|10751.43|10752.94|10752.94|10751.43|10751.43|0
1653574620000|2022-05-26 14:17:00|10752.07|10752.07|10752.07|10752.07|10752.07|10752.07|10752.07|10752.07|0
1653574640000|2022-05-26 14:17:20|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|10755.29|0
1653574650000|2022-05-26 14:17:30|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|0
1653574660000|2022-05-26 14:17:40|10753.41|10753.41|10752.66|10752.66|10753.41|10753.41|10752.66|10752.66|0
1653574670000|2022-05-26 14:17:50|10753.75|10753.75|10754.85|10754.85|10754.85|10754.85|10753.75|10753.75|0
1653574680000|2022-05-26 14:18:00|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|10748.42|0
1653574760000|2022-05-26 14:19:20|10751.05|10751.05|10751.69|10751.69|10751.69|10751.69|10751.05|10751.05|0
1653574770000|2022-05-26 14:19:30|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|10761.34|0
1653574800000|2022-05-26 14:20:00|10764.56|10764.56|10761.34|10761.34|10764.56|10764.56|10761.34|10761.34|0
1653574840000|2022-05-26 14:20:40|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|0
1653574870000|2022-05-26 14:21:10|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|10754.16|0
1653574900000|2022-05-26 14:21:40|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|10760.59|0
1653574970000|2022-05-26 14:22:50|10767.03|10767.03|10763.81|10763.81|10767.03|10767.03|10763.81|10763.81|0
1653574990000|2022-05-26 14:23:10|10760.59|10760.59|10757.37|10757.37|10760.59|10760.59|10757.37|10757.37|0
1653575030000|2022-05-26 14:23:50|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|10757.75|0
1653575040000|2022-05-26 14:24:00|10754.53|10754.53|10757.28|10757.28|10757.28|10757.28|10754.53|10754.53|0
1653575090000|2022-05-26 14:24:50|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|10763.71|0
1653575140000|2022-05-26 14:25:40|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|0
1653575150000|2022-05-26 14:25:50|10757.28|10757.28|10757.28|10757.28|10757.28|10757.28|10757.28|10757.28|0
1653575210000|2022-05-26 14:26:50|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|10760.49|0
1653575220000|2022-05-26 14:27:00|10762.75|10762.75|10763.5|10763.5|10763.5|10763.5|10762.75|10762.75|0
1653575260000|2022-05-26 14:27:40|10762.75|10762.75|10762.75|10762.75|10762.75|10762.75|10762.75|10762.75|0
1653575300000|2022-05-26 14:28:20|10763.13|10763.13|10763.13|10763.13|10763.13|10763.13|10763.13|10763.13|0
1653575370000|2022-05-26 14:29:30|10759.91|10759.91|10759.91|10759.91|10759.91|10759.91|10759.91|10759.91|0
1653575400000|2022-05-26 14:30:00|10756.69|10756.69|10756.69|10756.69|10756.69|10756.69|10756.69|10756.69|0
1653575420000|2022-05-26 14:30:20|10756.32|10756.32|10756.69|10756.69|10756.69|10756.69|10755.94|10755.94|0
1653575450000|2022-05-26 14:30:50|10754.13|10754.13|10752.84|10752.84|10754.13|10754.13|10752.84|10752.84|0
1653575490000|2022-05-26 14:31:30|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|10749.63|0
1653575540000|2022-05-26 14:32:20|10750|10750|10750.75|10750.75|10750.75|10750.75|10750|10750|0
1653575550000|2022-05-26 14:32:30|10753.97|10753.97|10753.97|10753.97|10753.97|10753.97|10753.97|10753.97|0
1653575560000|2022-05-26 14:32:40|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|10755.1|0
1653575640000|2022-05-26 14:34:00|10751.88|10751.88|10751.88|10751.88|10751.88|10751.88|10751.88|10751.88|0
1653575650000|2022-05-26 14:34:10|10757.02|10757.02|10757.77|10757.77|10757.77|10757.77|10757.02|10757.02|0
1653575660000|2022-05-26 14:34:20|10761.62|10761.62|10764.84|10764.84|10764.84|10764.84|10761.62|10761.62|0
1653575690000|2022-05-26 14:34:50|10765.59|10765.59|10765.59|10765.59|10765.59|10765.59|10765.59|10765.59|0
1653575750000|2022-05-26 14:35:50|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|10768.81|0
1653575770000|2022-05-26 14:36:10|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|0
1653575780000|2022-05-26 14:36:20|10770.31|10770.31|10773.9|10773.9|10773.9|10773.9|10770.31|10770.31|0
1653575790000|2022-05-26 14:36:30|10770.69|10770.69|10770.69|10770.69|10770.69|10770.69|10770.69|10770.69|0
1653575830000|2022-05-26 14:37:10|10767.47|10767.47|10770.69|10770.69|10770.69|10770.69|10767.47|10767.47|0
1653575840000|2022-05-26 14:37:20|10770.14|10770.14|10770.14|10770.14|10770.14|10770.14|10770.14|10770.14|0
1653575870000|2022-05-26 14:37:50|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|10769.01|0
1653575880000|2022-05-26 14:38:00|10768.63|10768.63|10765.42|10765.42|10768.63|10768.63|10765.42|10765.42|0
1653575910000|2022-05-26 14:38:30|10768.63|10768.63|10765.42|10765.42|10768.63|10768.63|10765.42|10765.42|0
1653575920000|2022-05-26 14:38:40|10768.63|10768.63|10768.63|10768.63|10768.63|10768.63|10768.63|10768.63|0
1653575940000|2022-05-26 14:39:00|10771.85|10771.85|10768.63|10768.63|10771.85|10771.85|10768.63|10768.63|0
1653576000000|2022-05-26 14:40:00|10769.39|10769.39|10768.63|10768.63|10769.39|10769.39|10768.63|10768.63|0
1653576010000|2022-05-26 14:40:10|10766.71|10766.71|10773.14|10773.14|10773.14|10773.14|10766.71|10766.71|0
1653576020000|2022-05-26 14:40:20|10773.52|10773.52|10773.52|10773.52|10773.52|10773.52|10773.52|10773.52|0
1653576030000|2022-05-26 14:40:30|10770.3|10770.3|10772.18|10772.18|10772.18|10772.18|10770.3|10770.3|0
1653576110000|2022-05-26 14:41:50|10775.4|10775.4|10775.4|10775.4|10775.4|10775.4|10775.4|10775.4|0
1653576120000|2022-05-26 14:42:00|10778.62|10778.62|10775.4|10775.4|10778.62|10778.62|10775.4|10775.4|0
1653576130000|2022-05-26 14:42:10|10772.18|10772.18|10772.18|10772.18|10772.18|10772.18|10772.18|10772.18|0
1653576240000|2022-05-26 14:44:00|10768.97|10768.97|10765.75|10765.75|10768.97|10768.97|10765.75|10765.75|0
1653576290000|2022-05-26 14:44:50|10772.18|10772.18|10772.18|10772.18|10772.18|10772.18|10772.18|10772.18|0
1653576310000|2022-05-26 14:45:10|10774.07|10774.07|10774.44|10774.44|10774.44|10774.44|10774.07|10774.07|0
1653576320000|2022-05-26 14:45:20|10774.07|10774.07|10774.07|10774.07|10774.07|10774.07|10774.07|10774.07|0
1653576330000|2022-05-26 14:45:30|10772.94|10772.94|10772.94|10772.94|10772.94|10772.94|10772.94|10772.94|0
1653576370000|2022-05-26 14:46:10|10771.43|10771.43|10771.43|10771.43|10771.43|10771.43|10771.43|10771.43|0
1653576400000|2022-05-26 14:46:40|10770.79|10770.79|10770.79|10770.79|10770.79|10770.79|10770.79|10770.79|0
1653576450000|2022-05-26 14:47:30|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|10764.36|0
1653576480000|2022-05-26 14:48:00|10763.23|10763.23|10760.97|10760.97|10763.23|10763.23|10760.97|10760.97|0
1653576510000|2022-05-26 14:48:30|10764.19|10764.19|10764.19|10764.19|10764.19|10764.19|10764.19|10764.19|0
1653576530000|2022-05-26 14:48:50|10767.4|10767.4|10767.4|10767.4|10767.4|10767.4|10767.4|10767.4|0
1653576670000|2022-05-26 14:51:10|10760.97|10760.97|10756.14|10756.14|10760.97|10760.97|10756.14|10756.14|0
1653576680000|2022-05-26 14:51:20|10755.76|10755.76|10753.5|10753.5|10755.76|10755.76|10753.13|10753.13|0
1653576690000|2022-05-26 14:51:30|10756.72|10756.72|10759.94|10759.94|10759.94|10759.94|10756.72|10756.72|0
1653576700000|2022-05-26 14:51:40|10763.15|10763.15|10766.37|10766.37|10766.37|10766.37|10763.15|10763.15|0
1653576750000|2022-05-26 14:52:30|10770.86|10770.86|10770.86|10770.86|10770.86|10770.86|10770.86|10770.86|0
1653576760000|2022-05-26 14:52:40|10769.73|10769.73|10769.73|10769.73|10769.73|10769.73|10769.73|10769.73|0
1653576770000|2022-05-26 14:52:50|10769.18|10769.18|10769.18|10769.18|10769.18|10769.18|10769.18|10769.18|0
1653576790000|2022-05-26 14:53:10|10771.11|10771.11|10769.83|10769.83|10771.11|10771.11|10769.83|10769.83|0
1653576840000|2022-05-26 14:54:00|10768.54|10768.54|10768.54|10768.54|10768.54|10768.54|10768.54|10768.54|0
1653576900000|2022-05-26 14:55:00|10762.11|10762.11|10762.11|10762.11|10762.11|10762.11|10762.11|10762.11|0
1653576920000|2022-05-26 14:55:20|10760.18|10760.18|10758.26|10758.26|10760.18|10760.18|10758.26|10758.26|0
1653576940000|2022-05-26 14:55:40|10757.13|10757.13|10757.13|10757.13|10757.13|10757.13|10757.13|10757.13|0
1653576950000|2022-05-26 14:55:50|10753.91|10753.91|10753.91|10753.91|10753.91|10753.91|10753.91|10753.91|0
1653576970000|2022-05-26 14:56:10|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|0
1653576980000|2022-05-26 14:56:20|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|10754.63|0
1653576990000|2022-05-26 14:56:30|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|10754.26|0
1653577000000|2022-05-26 14:56:40|10753.88|10753.88|10753.88|10753.88|10753.88|10753.88|10753.88|10753.88|0
1653577010000|2022-05-26 14:56:50|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|0
1653577020000|2022-05-26 14:57:00|10756.35|10756.35|10759.56|10759.56|10759.56|10759.56|10756.35|10756.35|0
1653577040000|2022-05-26 14:57:20|10761.07|10761.07|10759.56|10759.56|10761.07|10761.07|10759.56|10759.56|0
1653577050000|2022-05-26 14:57:30|10758.47|10758.47|10758.47|10758.47|10758.47|10758.47|10758.47|10758.47|0
1653577120000|2022-05-26 14:58:40|10757.34|10757.34|10755.83|10755.83|10757.34|10757.34|10755.83|10755.83|0
1653577130000|2022-05-26 14:58:50|10756.58|10756.58|10756.58|10756.58|10756.58|10756.58|10756.58|10756.58|0
1653577160000|2022-05-26 14:59:20|10758.47|10758.47|10758.47|10758.47|10758.47|10758.47|10758.47|10758.47|0
1653577220000|2022-05-26 15:00:20|10757.18|10757.18|10750.75|10750.75|10757.18|10757.18|10750.75|10750.75|0
1653577250000|2022-05-26 15:00:50|10753.96|10753.96|10753.96|10753.96|10753.96|10753.96|10753.96|10753.96|0
1653577270000|2022-05-26 15:01:10|10750.75|10750.75|10750.75|10750.75|10750.75|10750.75|10750.75|10750.75|0
1653577280000|2022-05-26 15:01:20|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|10751.39|0
1653577300000|2022-05-26 15:01:40|10750.11|10750.11|10750.11|10750.11|10750.11|10750.11|10750.11|10750.11|0
1653577340000|2022-05-26 15:02:20|10751.2|10751.2|10751.2|10751.2|10751.2|10751.2|10751.2|10751.2|0
1653577370000|2022-05-26 15:02:50|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|10753.13|0
1653577380000|2022-05-26 15:03:00|10755.81|10755.81|10759.02|10759.02|10759.02|10759.02|10755.81|10755.81|0
1653577390000|2022-05-26 15:03:10|10757.14|10757.14|10757.14|10757.14|10757.14|10757.14|10757.14|10757.14|0
1653577400000|2022-05-26 15:03:20|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|10753.92|0
1653577410000|2022-05-26 15:03:30|10752.8|10752.8|10752.8|10752.8|10752.8|10752.8|10752.8|10752.8|0
1653577440000|2022-05-26 15:04:00|10743.14|10743.14|10739.93|10739.93|10743.14|10743.14|10739.93|10739.93|0
1653577490000|2022-05-26 15:04:50|10738.64|10738.64|10738.64|10738.64|10738.64|10738.64|10738.64|10738.64|0
1653577520000|2022-05-26 15:05:20|10739.29|10739.29|10739.29|10739.29|10739.29|10739.29|10739.29|10739.29|0
1653577540000|2022-05-26 15:05:40|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|0
1653577560000|2022-05-26 15:06:00|10730.59|10730.59|10724.16|10724.16|10730.59|10730.59|10724.16|10724.16|0
1653577590000|2022-05-26 15:06:30|10723.03|10723.03|10724.58|10724.58|10724.91|10724.91|10722.65|10722.65|0
1653577630000|2022-05-26 15:07:10|10718.15|10718.15|10718.15|10718.15|10718.15|10718.15|10718.15|10718.15|0
1653577650000|2022-05-26 15:07:30|10717.05|10717.05|10717.05|10717.05|10717.05|10717.05|10717.05|10717.05|0
1653577660000|2022-05-26 15:07:40|10713.83|10713.83|10713.83|10713.83|10713.83|10713.83|10713.83|10713.83|0
1653577690000|2022-05-26 15:08:10|10710.61|10710.61|10713.83|10713.83|10713.83|10713.83|10710.61|10710.61|0
1653577720000|2022-05-26 15:08:40|10710.61|10710.61|10709.49|10709.49|10710.61|10710.61|10709.49|10709.49|0
1653577730000|2022-05-26 15:08:50|10715.92|10715.92|10715.92|10715.92|10715.92|10715.92|10715.92|10715.92|0
1653577740000|2022-05-26 15:09:00|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|10712.7|0
1653577770000|2022-05-26 15:09:30|10713.08|10713.08|10713.08|10713.08|10713.08|10713.08|10713.08|10713.08|0
1653577780000|2022-05-26 15:09:40|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|0
1653577790000|2022-05-26 15:09:50|10712.92|10712.92|10712.92|10712.92|10712.92|10712.92|10712.92|10712.92|0
1653577800000|2022-05-26 15:10:00|10713.3|10713.3|10716.52|10716.52|10716.52|10716.52|10713.3|10713.3|0
1653577860000|2022-05-26 15:11:00|10713.3|10713.3|10713.3|10713.3|10713.3|10713.3|10713.3|10713.3|0
1653577920000|2022-05-26 15:12:00|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|10711.8|0
1653577940000|2022-05-26 15:12:20|10712.44|10712.44|10712.44|10712.44|10712.44|10712.44|10712.44|10712.44|0
1653577970000|2022-05-26 15:12:50|10715.65|10715.65|10715.65|10715.65|10715.65|10715.65|10715.65|10715.65|0
1653578000000|2022-05-26 15:13:20|10717.16|10717.16|10716.41|10716.41|10717.16|10717.16|10716.41|10716.41|0
1653578020000|2022-05-26 15:13:40|10717.16|10717.16|10717.16|10717.16|10717.16|10717.16|10717.16|10717.16|0
1653578040000|2022-05-26 15:14:00|10720.38|10720.38|10722.94|10722.94|10723.59|10723.59|10720.38|10720.38|0
1653578080000|2022-05-26 15:14:40|10719.73|10719.73|10716.51|10716.51|10719.73|10719.73|10716.51|10716.51|0
1653578090000|2022-05-26 15:14:50|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|10717.61|0
1653578100000|2022-05-26 15:15:00|10716.85|10716.85|10716.85|10716.85|10716.85|10716.85|10716.85|10716.85|0
1653578120000|2022-05-26 15:15:20|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|10723.29|0
1653578130000|2022-05-26 15:15:30|10722.53|10722.53|10719.52|10719.52|10722.53|10722.53|10719.52|10719.52|0
1653578140000|2022-05-26 15:15:40|10720.65|10720.65|10718.13|10718.13|10720.65|10720.65|10716.85|10716.85|0
1653578150000|2022-05-26 15:15:50|10717.38|10717.38|10717.38|10717.38|10717.38|10717.38|10717.38|10717.38|0
1653578160000|2022-05-26 15:16:00|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|10714.16|0
1653578170000|2022-05-26 15:16:10|10715.67|10715.67|10715.29|10715.29|10715.67|10715.67|10715.29|10715.29|0
1653578180000|2022-05-26 15:16:20|10718.51|10718.51|10720.76|10720.76|10720.76|10720.76|10718.51|10718.51|0
1653578200000|2022-05-26 15:16:40|10714.33|10714.33|10714.33|10714.33|10714.33|10714.33|10714.33|10714.33|0
1653578250000|2022-05-26 15:17:30|10713.69|10713.69|10713.69|10713.69|10713.69|10713.69|10713.69|10713.69|0
1653578270000|2022-05-26 15:17:50|10710.47|10710.47|10710.47|10710.47|10710.47|10710.47|10710.47|10710.47|0
1653578280000|2022-05-26 15:18:00|10713.69|10713.69|10713.69|10713.69|10713.69|10713.69|10713.69|10713.69|0
1653578290000|2022-05-26 15:18:10|10710.47|10710.47|10710.47|10710.47|10710.47|10710.47|10710.47|10710.47|0
1653578300000|2022-05-26 15:18:20|10709.72|10709.72|10709.72|10709.72|10709.72|10709.72|10709.72|10709.72|0
1653578410000|2022-05-26 15:20:10|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|10709.34|0
1653578420000|2022-05-26 15:20:20|10708.97|10708.97|10715.4|10715.4|10715.4|10715.4|10708.97|10708.97|0
1653578430000|2022-05-26 15:20:30|10713.52|10713.52|10713.9|10713.9|10713.9|10713.9|10712.01|10712.01|0
1653578440000|2022-05-26 15:20:40|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|0
1653578460000|2022-05-26 15:21:00|10713.9|10713.9|10713.9|10713.9|10713.9|10713.9|10713.9|10713.9|0
1653578470000|2022-05-26 15:21:10|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|10710.68|0
1653578480000|2022-05-26 15:21:20|10709.93|10709.93|10709.93|10709.93|10711.05|10711.05|10709.93|10709.93|0
1653578490000|2022-05-26 15:21:30|10716.36|10716.36|10717.86|10717.86|10717.86|10717.86|10715.98|10715.98|0
1653578500000|2022-05-26 15:21:40|10720.12|10720.12|10720.5|10720.5|10720.5|10720.5|10720.12|10720.12|0
1653578510000|2022-05-26 15:21:50|10720.12|10720.12|10720.12|10720.12|10720.12|10720.12|10720.12|10720.12|0
1653578520000|2022-05-26 15:22:00|10713.69|10713.69|10712.94|10712.94|10713.69|10713.69|10712.94|10712.94|0
1653578550000|2022-05-26 15:22:30|10716.79|10716.79|10716.79|10716.79|10716.79|10716.79|10716.79|10716.79|0
1653578570000|2022-05-26 15:22:50|10716.24|10716.24|10716.24|10716.24|10716.24|10716.24|10716.24|10716.24|0
1653578580000|2022-05-26 15:23:00|10719.45|10719.45|10719.45|10719.45|10719.45|10719.45|10719.45|10719.45|0
1653578590000|2022-05-26 15:23:10|10718.81|10718.81|10718.81|10718.81|10718.81|10718.81|10718.81|10718.81|0
1653578610000|2022-05-26 15:23:30|10722.03|10722.03|10722.03|10722.03|10722.03|10722.03|10722.03|10722.03|0
1653578640000|2022-05-26 15:24:00|10718.81|10718.81|10719.72|10719.72|10719.72|10719.72|10718.44|10718.44|0
1653578680000|2022-05-26 15:24:40|10721.22|10721.22|10721.22|10721.22|10721.22|10721.22|10721.22|10721.22|0
1653578700000|2022-05-26 15:25:00|10718.01|10718.01|10718.01|10718.01|10718.01|10718.01|10718.01|10718.01|0
1653578710000|2022-05-26 15:25:10|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|10716.72|0
1653578720000|2022-05-26 15:25:20|10718.01|10718.01|10718.65|10718.65|10718.65|10718.65|10718.01|10718.01|0
1653578760000|2022-05-26 15:26:00|10725.08|10725.08|10725.08|10725.08|10725.08|10725.08|10725.08|10725.08|0
1653578770000|2022-05-26 15:26:10|10722.52|10722.52|10722.52|10722.52|10722.52|10722.52|10721.88|10721.88|0
1653578790000|2022-05-26 15:26:30|10725.73|10725.73|10726.86|10726.86|10726.86|10726.86|10725.73|10725.73|0
1653578800000|2022-05-26 15:26:40|10726.22|10726.22|10726.22|10726.22|10726.22|10726.22|10726.22|10726.22|0
1653578820000|2022-05-26 15:27:00|10726.38|10726.38|10730.14|10730.14|10730.14|10730.14|10726.38|10726.38|0
1653578830000|2022-05-26 15:27:10|10729.5|10729.5|10730.14|10730.14|10730.14|10730.14|10729.5|10729.5|0
1653578860000|2022-05-26 15:27:40|10732.71|10732.71|10732.71|10732.71|10732.71|10732.71|10732.71|10732.71|0
1653578870000|2022-05-26 15:27:50|10730.78|10730.78|10730.78|10730.78|10730.78|10730.78|10730.78|10730.78|0
1653578880000|2022-05-26 15:28:00|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|0
1653578920000|2022-05-26 15:28:40|10728.11|10728.11|10725.44|10725.44|10728.66|10728.66|10725.44|10725.44|0
1653578930000|2022-05-26 15:28:50|10726.57|10726.57|10727.21|10727.21|10727.21|10727.21|10726.57|10726.57|0
1653578940000|2022-05-26 15:29:00|10726.67|10726.67|10725.57|10725.57|10726.67|10726.67|10725.57|10725.57|0
1653578950000|2022-05-26 15:29:10|10725.19|10725.19|10724.82|10724.82|10725.19|10725.19|10724.82|10724.82|0
1653578960000|2022-05-26 15:29:20|10725.57|10725.57|10728.78|10728.78|10728.78|10728.78|10725.57|10725.57|0
1653578970000|2022-05-26 15:29:30|10730.28|10730.28|10726.85|10726.85|10730.28|10730.28|10726.85|10726.85|0
1653578980000|2022-05-26 15:29:40|10726.21|10726.21|10724.91|10724.91|10726.21|10726.21|10724.91|10724.91|0
1653578990000|2022-05-26 15:29:50|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|10734.56|0
1653635770000|2022-05-27 07:16:10|10677.41|10677.41|10679.97|10679.97|10681.9|10681.9|10677.41|10677.41|0
1653635780000|2022-05-27 07:16:20|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|10683.36|0
1653635790000|2022-05-27 07:16:30|10688.49|10688.49|10688.49|10688.49|10688.49|10688.49|10688.49|10688.49|0
1653635810000|2022-05-27 07:16:50|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|10682.06|0
1653635830000|2022-05-27 07:17:10|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|10680.96|0
1653635880000|2022-05-27 07:18:00|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|10680.21|0
1653635920000|2022-05-27 07:18:40|10684.05|10684.05|10684.6|10684.6|10684.6|10684.6|10684.05|10684.05|0
1653635930000|2022-05-27 07:18:50|10685.7|10685.7|10685.7|10685.7|10685.7|10685.7|10685.7|10685.7|0
1653635950000|2022-05-27 07:19:10|10682.49|10682.49|10680.23|10680.23|10682.49|10682.49|10680.23|10680.23|0
1653635990000|2022-05-27 07:19:50|10681.73|10681.73|10681.73|10681.73|10681.73|10681.73|10681.73|10681.73|0
1653636140000|2022-05-27 07:22:20|10680.64|10680.64|10682.28|10682.28|10682.28|10682.28|10680.64|10680.64|0
1653636220000|2022-05-27 07:23:40|10683.57|10683.57|10682.92|10682.92|10683.57|10683.57|10682.92|10682.92|0
1653636240000|2022-05-27 07:24:00|10685.56|10685.56|10685.56|10685.56|10685.56|10685.56|10685.56|10685.56|0
1653636300000|2022-05-27 07:25:00|10685.93|10685.93|10679.5|10679.5|10685.93|10685.93|10679.5|10679.5|0
1653636440000|2022-05-27 07:27:20|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|10681.15|0
1653636450000|2022-05-27 07:27:30|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|10681.9|0
1653636480000|2022-05-27 07:28:00|10680.8|10680.8|10680.8|10680.8|10680.8|10680.8|10680.8|10680.8|0
1653636540000|2022-05-27 07:29:00|10677.58|10677.58|10671.15|10671.15|10677.58|10677.58|10671.15|10671.15|0
1653636570000|2022-05-27 07:29:30|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|10673.08|0
1653636600000|2022-05-27 07:30:00|10672.53|10672.53|10672.53|10672.53|10672.53|10672.53|10672.53|10672.53|0
1653636610000|2022-05-27 07:30:10|10673.17|10673.17|10670.6|10670.6|10673.17|10673.17|10670.6|10670.6|0
1653636620000|2022-05-27 07:30:20|10672.25|10672.25|10675.63|10675.63|10675.63|10675.63|10672.25|10672.25|0
1653636700000|2022-05-27 07:31:40|10677.52|10677.52|10673.75|10673.75|10677.52|10677.52|10673.75|10673.75|0
1653636710000|2022-05-27 07:31:50|10673.38|10673.38|10673.38|10673.38|10673.38|10673.38|10673.38|10673.38|0
1653636760000|2022-05-27 07:32:40|10674.13|10674.13|10674.13|10674.13|10674.13|10674.13|10674.13|10674.13|0
1653636820000|2022-05-27 07:33:40|10673.75|10673.75|10672.25|10672.25|10673.75|10673.75|10672.25|10672.25|0
1653636850000|2022-05-27 07:34:10|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|0
1653636860000|2022-05-27 07:34:20|10679.26|10679.26|10679.26|10679.26|10679.26|10679.26|10679.26|10679.26|0
1653636870000|2022-05-27 07:34:30|10682.48|10682.48|10682.48|10682.48|10682.48|10682.48|10682.48|10682.48|0
1653636880000|2022-05-27 07:34:40|10683.61|10683.61|10683.61|10683.61|10683.61|10683.61|10683.61|10683.61|0
1653636910000|2022-05-27 07:35:10|10686.83|10686.83|10686.83|10686.83|10686.83|10686.83|10686.83|10686.83|0
1653636920000|2022-05-27 07:35:20|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|10687.38|0
1653636930000|2022-05-27 07:35:30|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|10688.47|0
1653636940000|2022-05-27 07:35:40|10689.02|10689.02|10689.39|10689.39|10691.59|10691.59|10689.02|10689.02|0
1653636950000|2022-05-27 07:35:50|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|0
1653637060000|2022-05-27 07:37:40|10691.87|10691.87|10691.87|10691.87|10691.87|10691.87|10691.87|10691.87|0
1653637110000|2022-05-27 07:38:30|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|10689.61|0
1653637120000|2022-05-27 07:38:40|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|10691.12|0
1653637270000|2022-05-27 07:41:10|10690.36|10690.36|10698.13|10698.13|10698.13|10698.13|10688.48|10688.48|0
1653637370000|2022-05-27 07:42:50|10690.42|10690.42|10688.92|10688.92|10690.42|10690.42|10688.92|10688.92|0
1653637390000|2022-05-27 07:43:10|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|10687.82|0
1653637500000|2022-05-27 07:45:00|10688.2|10688.2|10688.2|10688.2|10688.2|10688.2|10688.2|10688.2|0
1653637630000|2022-05-27 07:47:10|10689.33|10689.33|10689.42|10689.42|10689.42|10689.42|10688.78|10688.78|0
1653637640000|2022-05-27 07:47:20|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|10676.55|0
1653637650000|2022-05-27 07:47:30|10676.93|10676.93|10677.68|10677.68|10677.68|10677.68|10676.93|10676.93|0
1653637750000|2022-05-27 07:49:10|10681.53|10681.53|10681.53|10681.53|10681.53|10681.53|10681.53|10681.53|0
1653637800000|2022-05-27 07:50:00|10684.92|10684.92|10682.28|10682.28|10684.92|10684.92|10682.28|10682.28|0
1653637810000|2022-05-27 07:50:10|10683.38|10683.38|10683.38|10683.38|10683.38|10683.38|10683.38|10683.38|0
1653637990000|2022-05-27 07:53:10|10686.77|10686.77|10686.77|10686.77|10686.77|10686.77|10686.77|10686.77|0
1653638000000|2022-05-27 07:53:20|10682.92|10682.92|10677.14|10677.14|10682.92|10682.92|10677.14|10677.14|0
1653638010000|2022-05-27 07:53:30|10676.5|10676.5|10676.39|10676.39|10677.78|10677.78|10676.39|10676.39|0
1653638040000|2022-05-27 07:54:00|10689.26|10689.26|10692.47|10692.47|10692.47|10692.47|10689.26|10689.26|0
1653638130000|2022-05-27 07:55:30|10695.04|10695.04|10693.76|10693.76|10695.04|10695.04|10693.76|10693.76|0
1653638140000|2022-05-27 07:55:40|10696.97|10696.97|10696.97|10696.97|10696.97|10696.97|10696.97|10696.97|0
1653638160000|2022-05-27 07:56:00|10697.34|10697.34|10697.34|10697.34|10697.34|10697.34|10697.34|10697.34|0
1653638220000|2022-05-27 07:57:00|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|0
1653638350000|2022-05-27 07:59:10|10702.54|10702.54|10702.54|10702.54|10702.54|10702.54|10702.54|10702.54|0
1653638380000|2022-05-27 07:59:40|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|0
1653638430000|2022-05-27 08:00:30|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|10699.43|0
1653638490000|2022-05-27 08:01:30|10692.99|10692.99|10692.99|10692.99|10692.99|10692.99|10692.99|10692.99|0
1653638510000|2022-05-27 08:01:50|10692.35|10692.35|10692.35|10692.35|10692.35|10692.35|10692.35|10692.35|0
1653638540000|2022-05-27 08:02:20|10688.5|10688.5|10688.5|10688.5|10688.5|10688.5|10688.5|10688.5|0
1653638610000|2022-05-27 08:03:30|10686.58|10686.58|10686.58|10686.58|10686.58|10686.58|10686.58|10686.58|0
1653638620000|2022-05-27 08:03:40|10685.48|10685.48|10685.48|10685.48|10685.48|10685.48|10685.48|10685.48|0
1653638630000|2022-05-27 08:03:50|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|10687.74|0
1653638750000|2022-05-27 08:05:50|10692.63|10692.63|10699.06|10699.06|10699.06|10699.06|10692.63|10692.63|0
1653638780000|2022-05-27 08:06:20|10705.5|10705.5|10705.5|10705.5|10705.5|10705.5|10705.5|10705.5|0
1653638860000|2022-05-27 08:07:40|10700.61|10700.61|10702.86|10702.86|10702.86|10702.86|10700.61|10700.61|0
1653638940000|2022-05-27 08:09:00|10700.23|10700.23|10699.48|10699.48|10700.23|10700.23|10699.48|10699.48|0
1653639130000|2022-05-27 08:12:10|10709.74|10709.74|10707.18|10707.18|10709.74|10709.74|10707.18|10707.18|0
1653639150000|2022-05-27 08:12:30|10720.05|10720.05|10726.48|10726.48|10726.48|10726.48|10720.05|10720.05|0
1653639420000|2022-05-27 08:17:00|10725.84|10725.84|10724.71|10724.71|10725.84|10725.84|10723.58|10723.58|0
1653639550000|2022-05-27 08:19:10|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|10722.14|0
1653639690000|2022-05-27 08:21:30|10719.51|10719.51|10721.01|10721.01|10721.01|10721.01|10719.51|10719.51|0
1653639710000|2022-05-27 08:21:50|10718.45|10718.45|10719.73|10719.73|10721.66|10721.66|10717.16|10717.16|0
1653639830000|2022-05-27 08:23:50|10716.51|10716.51|10716.51|10716.51|10716.51|10716.51|10716.51|10716.51|0
1653639870000|2022-05-27 08:24:30|10712.66|10712.66|10711.38|10711.38|10712.66|10712.66|10711.38|10711.38|0
1653639900000|2022-05-27 08:25:00|10708.81|10708.81|10710.74|10710.74|10710.74|10710.74|10708.81|10708.81|0
1653640010000|2022-05-27 08:26:50|10711.38|10711.38|10711.38|10711.38|10711.38|10711.38|10711.38|10711.38|0
1653640020000|2022-05-27 08:27:00|10708.17|10708.17|10706.25|10706.25|10708.17|10708.17|10706.25|10706.25|0
1653640190000|2022-05-27 08:29:50|10707.75|10707.75|10706.47|10706.47|10707.75|10707.75|10706.47|10706.47|0
1653640280000|2022-05-27 08:31:20|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|0
1653640350000|2022-05-27 08:32:30|10712.26|10712.26|10712.26|10712.26|10712.26|10712.26|10712.26|10712.26|0
1653640430000|2022-05-27 08:33:50|10715.48|10715.48|10715.48|10715.48|10715.48|10715.48|10715.48|10715.48|0
1653640440000|2022-05-27 08:34:00|10717.67|10717.67|10714.38|10714.38|10717.67|10717.67|10714.38|10714.38|0
1653640450000|2022-05-27 08:34:10|10713.36|10713.36|10712.99|10712.99|10713.36|10713.36|10712.99|10712.99|0
1653640570000|2022-05-27 08:36:10|10715.55|10715.55|10718.12|10718.12|10718.12|10718.12|10715.55|10715.55|0
1653640600000|2022-05-27 08:36:40|10716.84|10716.84|10716.84|10716.84|10716.84|10716.84|10716.84|10716.84|0
1653640610000|2022-05-27 08:36:50|10712.99|10712.99|10712.99|10712.99|10712.99|10712.99|10712.99|10712.99|0
1653640620000|2022-05-27 08:37:00|10716.84|10716.84|10716.84|10716.84|10716.84|10716.84|10716.84|10716.84|0
1653640670000|2022-05-27 08:37:50|10720.04|10720.04|10720.04|10720.04|10720.04|10720.04|10720.04|10720.04|0
1653640680000|2022-05-27 08:38:00|10719.4|10719.4|10719.4|10719.4|10719.4|10719.4|10719.4|10719.4|0
1653640730000|2022-05-27 08:38:50|10719.78|10719.78|10719.78|10719.78|10719.78|10719.78|10719.78|10719.78|0
1653640750000|2022-05-27 08:39:10|10719.14|10719.14|10719.14|10719.14|10719.14|10719.14|10719.14|10719.14|0
1653640810000|2022-05-27 08:40:10|10720.23|10720.23|10721.33|10721.33|10721.33|10721.33|10720.23|10720.23|0
1653640940000|2022-05-27 08:42:20|10714.9|10714.9|10714.9|10714.9|10714.9|10714.9|10714.9|10714.9|0
1653641190000|2022-05-27 08:46:30|10711.69|10711.69|10711.69|10711.69|10711.69|10711.69|10711.69|10711.69|0
1653641320000|2022-05-27 08:48:40|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|10713.61|0
1653641340000|2022-05-27 08:49:00|10718.13|10718.13|10718.13|10718.13|10718.13|10718.13|10718.13|10718.13|0
1653641350000|2022-05-27 08:49:10|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|0
1653641360000|2022-05-27 08:49:20|10716.08|10716.08|10716.08|10716.08|10716.08|10716.08|10716.08|10716.08|0
1653641390000|2022-05-27 08:49:50|10712.86|10712.86|10714.5|10714.5|10714.5|10714.5|10712.86|10712.86|0
1653641460000|2022-05-27 08:51:00|10715.15|10715.15|10715.15|10715.15|10715.15|10715.15|10715.15|10715.15|0
1653641510000|2022-05-27 08:51:50|10714.6|10714.6|10711.38|10711.38|10714.6|10714.6|10711.38|10711.38|0
1653641570000|2022-05-27 08:52:50|10710.25|10710.25|10710.63|10710.63|10710.63|10710.63|10710.25|10710.25|0
1653641580000|2022-05-27 08:53:00|10707.62|10707.62|10707.62|10707.62|10707.62|10707.62|10707.62|10707.62|0
1653641640000|2022-05-27 08:54:00|10704.4|10704.4|10703.76|10703.76|10704.4|10704.4|10703.76|10703.76|0
1653641720000|2022-05-27 08:55:20|10705.04|10705.04|10705.04|10705.04|10705.04|10705.04|10705.04|10705.04|0
1653641750000|2022-05-27 08:55:50|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|10702.85|0
1653641770000|2022-05-27 08:56:10|10705.59|10705.59|10706.14|10706.14|10706.14|10706.14|10705.59|10705.59|0
1653641790000|2022-05-27 08:56:30|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|10699.71|0
1653641800000|2022-05-27 08:56:40|10697.14|10697.14|10697.14|10697.14|10697.14|10697.14|10697.14|10697.14|0
1653641910000|2022-05-27 08:58:30|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|10696.59|0
1653641980000|2022-05-27 08:59:40|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|10695.95|0
1653641990000|2022-05-27 08:59:50|10694.85|10694.85|10691.42|10691.42|10694.85|10694.85|10691.42|10691.42|0
1653642110000|2022-05-27 09:01:50|10694.63|10694.63|10697.84|10697.84|10697.84|10697.84|10694.63|10694.63|0
1653642120000|2022-05-27 09:02:00|10695.91|10695.91|10693.35|10693.35|10695.91|10695.91|10693.35|10693.35|0
1653642300000|2022-05-27 09:05:00|10686.29|10686.29|10685.54|10685.54|10686.29|10686.29|10685.54|10685.54|0
1653642330000|2022-05-27 09:05:30|10679.1|10679.1|10679.1|10679.1|10679.1|10679.1|10679.1|10679.1|0
1653642370000|2022-05-27 09:06:10|10677.82|10677.82|10677.18|10677.18|10677.82|10677.82|10677.18|10677.18|0
1653642400000|2022-05-27 09:06:40|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|10679.06|0
1653642540000|2022-05-27 09:09:00|10676.49|10676.49|10675.21|10675.21|10676.49|10676.49|10675.21|10675.21|0
1653642560000|2022-05-27 09:09:20|10675.96|10675.96|10674.45|10674.45|10675.96|10675.96|10674.45|10674.45|0
1653642570000|2022-05-27 09:09:30|10673.33|10673.33|10672.95|10672.95|10673.33|10673.33|10672.95|10672.95|0
1653642580000|2022-05-27 09:09:40|10669.74|10669.74|10669.74|10669.74|10669.74|10669.74|10669.74|10669.74|0
1653642590000|2022-05-27 09:09:50|10666.52|10666.52|10666.52|10666.52|10666.52|10666.52|10666.52|10666.52|0
1653642610000|2022-05-27 09:10:10|10660.09|10660.09|10660.09|10660.09|10660.09|10660.09|10660.09|10660.09|0
1653642730000|2022-05-27 09:12:10|10656.87|10656.87|10656.87|10656.87|10656.87|10656.87|10656.87|10656.87|0
1653642750000|2022-05-27 09:12:30|10658.38|10658.38|10655.74|10655.74|10658.38|10658.38|10655.74|10655.74|0
1653642790000|2022-05-27 09:13:10|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|10658.31|0
1653642800000|2022-05-27 09:13:20|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|10655.09|0
1653642890000|2022-05-27 09:14:50|10652.46|10652.46|10654.34|10654.34|10654.34|10654.34|10652.46|10652.46|0
1653642900000|2022-05-27 09:15:00|10652.42|10652.42|10652.42|10652.42|10652.42|10652.42|10652.42|10652.42|0
1653642910000|2022-05-27 09:15:10|10650.49|10650.49|10650.49|10650.49|10650.49|10650.49|10650.49|10650.49|0
1653642930000|2022-05-27 09:15:30|10647.27|10647.27|10647.27|10647.27|10647.27|10647.27|10647.27|10647.27|0
1653643000000|2022-05-27 09:16:40|10645.35|10645.35|10645.35|10645.35|10645.35|10645.35|10645.35|10645.35|0
1653643090000|2022-05-27 09:18:10|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|0
1653643170000|2022-05-27 09:19:30|10648.02|10648.02|10638.37|10638.37|10648.02|10648.02|10638.37|10638.37|0
1653643180000|2022-05-27 09:19:40|10631.93|10631.93|10631.93|10631.93|10631.93|10631.93|10631.93|10631.93|0
1653643200000|2022-05-27 09:20:00|10638.37|10638.37|10638.37|10638.37|10638.37|10638.37|10638.37|10638.37|0
1653643290000|2022-05-27 09:21:30|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|0
1653643470000|2022-05-27 09:24:30|10653.21|10653.21|10655.23|10655.23|10655.23|10655.23|10650.73|10650.73|0
1653643730000|2022-05-27 09:28:50|10645.57|10645.57|10650.07|10650.07|10650.07|10650.07|10645.57|10645.57|0
1653643740000|2022-05-27 09:29:00|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|10648.78|0
1653643750000|2022-05-27 09:29:10|10648.14|10648.14|10648.14|10648.14|10648.14|10648.14|10648.14|10648.14|0
1653643790000|2022-05-27 09:29:50|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|0
1653643800000|2022-05-27 09:30:00|10648.14|10648.14|10648.14|10648.14|10648.14|10648.14|10648.14|10648.14|0
1653643810000|2022-05-27 09:30:10|10646.26|10646.26|10643.05|10643.05|10646.26|10646.26|10643.05|10643.05|0
1653643910000|2022-05-27 09:31:50|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|0
1653643980000|2022-05-27 09:33:00|10633.02|10633.02|10640.59|10640.59|10640.59|10640.59|10633.02|10633.02|0
1653644000000|2022-05-27 09:33:20|10634.15|10634.15|10630.94|10630.94|10634.15|10634.15|10630.94|10630.94|0
1653644040000|2022-05-27 09:34:00|10632.86|10632.86|10632.22|10632.22|10632.86|10632.86|10632.22|10632.22|0
1653644050000|2022-05-27 09:34:10|10641.87|10641.87|10641.87|10641.87|10641.87|10641.87|10641.87|10641.87|0
1653644060000|2022-05-27 09:34:20|10645.09|10645.09|10645.09|10645.09|10645.09|10645.09|10645.09|10645.09|0
1653644100000|2022-05-27 09:35:00|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|0
1653644110000|2022-05-27 09:35:10|10648.95|10648.95|10655.38|10655.38|10655.38|10655.38|10648.95|10648.95|0
1653644240000|2022-05-27 09:37:20|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|10645.73|0
1653644280000|2022-05-27 09:38:00|10646.37|10646.37|10646.75|10646.75|10646.75|10646.75|10645.62|10645.62|0
1653644470000|2022-05-27 09:41:10|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|10644.18|0
1653644550000|2022-05-27 09:42:30|10645.69|10645.69|10644.93|10644.93|10645.69|10645.69|10644.93|10644.93|0
1653644680000|2022-05-27 09:44:40|10646.86|10646.86|10645.57|10645.57|10646.86|10646.86|10645.57|10645.57|0
1653644800000|2022-05-27 09:46:40|10646.22|10646.22|10646.22|10646.22|10646.22|10646.22|10646.22|10646.22|0
1653644810000|2022-05-27 09:46:50|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|0
1653644830000|2022-05-27 09:47:10|10658.71|10658.71|10659.46|10659.46|10659.46|10659.46|10658.71|10658.71|0
1653644840000|2022-05-27 09:47:20|10662.68|10662.68|10665.89|10665.89|10665.89|10665.89|10662.68|10662.68|0
1653644870000|2022-05-27 09:47:50|10667.53|10667.53|10667.53|10667.53|10667.53|10667.53|10667.53|10667.53|0
1653645090000|2022-05-27 09:51:30|10666.78|10666.78|10666.78|10666.78|10666.78|10666.78|10666.78|10666.78|0
1653645100000|2022-05-27 09:51:40|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|0
1653645110000|2022-05-27 09:51:50|10666.59|10666.59|10653.73|10653.73|10666.59|10666.59|10653.73|10653.73|0
1653645250000|2022-05-27 09:54:10|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|0
1653645260000|2022-05-27 09:54:20|10656.56|10656.56|10656.56|10656.56|10656.56|10656.56|10656.56|10656.56|0
1653645320000|2022-05-27 09:55:20|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|10655.92|0
1653645330000|2022-05-27 09:55:30|10649.5|10649.5|10649.5|10649.5|10649.5|10649.5|10649.5|10649.5|0
1653645390000|2022-05-27 09:56:30|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|0
1653645410000|2022-05-27 09:56:50|10637.97|10637.97|10636.46|10636.46|10637.97|10637.97|10635.71|10635.71|0
1653645520000|2022-05-27 09:58:40|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|10642.9|0
1653645590000|2022-05-27 09:59:50|10641.39|10641.39|10634.96|10634.96|10641.39|10641.39|10634.96|10634.96|0
1653645600000|2022-05-27 10:00:00|10635.71|10635.71|10645.36|10645.36|10645.36|10645.36|10635.71|10635.71|0
1653645640000|2022-05-27 10:00:40|10646|10646|10646|10646|10646|10646|10646|10646|0
1653645820000|2022-05-27 10:03:40|10648.26|10648.26|10648.26|10648.26|10648.26|10648.26|10648.26|10648.26|0
1653645840000|2022-05-27 10:04:00|10647.62|10647.62|10647.62|10647.62|10647.62|10647.62|10647.62|10647.62|0
1653645910000|2022-05-27 10:05:10|10646.86|10646.86|10646.86|10646.86|10646.86|10646.86|10646.86|10646.86|0
1653646020000|2022-05-27 10:07:00|10643.01|10643.01|10643.01|10643.01|10643.01|10643.01|10643.01|10643.01|0
1653646090000|2022-05-27 10:08:10|10644.11|10644.11|10644.11|10644.11|10644.11|10644.11|10644.11|10644.11|0
1653646100000|2022-05-27 10:08:20|10645.99|10645.99|10645.99|10645.99|10645.99|10645.99|10645.99|10645.99|0
1653646260000|2022-05-27 10:11:00|10639.56|10639.56|10639.56|10639.56|10639.56|10639.56|10639.56|10639.56|0
1653646370000|2022-05-27 10:12:50|10639.18|10639.18|10639.18|10639.18|10639.18|10639.18|10639.18|10639.18|0
1653646380000|2022-05-27 10:13:00|10638.81|10638.81|10638.81|10638.81|10638.81|10638.81|10638.81|10638.81|0
1653646480000|2022-05-27 10:14:40|10641.37|10641.37|10641.37|10641.37|10641.37|10641.37|10641.37|10641.37|0
1653646520000|2022-05-27 10:15:20|10640.09|10640.09|10640.09|10640.09|10640.09|10640.09|10640.09|10640.09|0
1653646580000|2022-05-27 10:16:20|10637.9|10637.9|10638.54|10638.54|10638.54|10638.54|10637.9|10637.9|0
1653646590000|2022-05-27 10:16:30|10639.67|10639.67|10639.67|10639.67|10639.67|10639.67|10639.67|10639.67|0
1653646660000|2022-05-27 10:17:40|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|10640.76|0
1653646720000|2022-05-27 10:18:40|10641.14|10641.14|10641.89|10641.89|10641.89|10641.89|10641.14|10641.14|0
1653646730000|2022-05-27 10:18:50|10635.46|10635.46|10635.46|10635.46|10635.46|10635.46|10635.46|10635.46|0
1653646790000|2022-05-27 10:19:50|10636.74|10636.74|10634.82|10634.82|10636.74|10636.74|10634.82|10634.82|0
1653646860000|2022-05-27 10:21:00|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|10634.17|0
1653646920000|2022-05-27 10:22:00|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|10633.53|0
1653647130000|2022-05-27 10:25:30|10632.25|10632.25|10628.4|10628.4|10632.25|10632.25|10628.4|10628.4|0
1653647140000|2022-05-27 10:25:40|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|0
1653647180000|2022-05-27 10:26:20|10628.4|10628.4|10628.4|10628.4|10628.4|10628.4|10628.4|10628.4|0
1653647240000|2022-05-27 10:27:20|10625.83|10625.83|10625.83|10625.83|10625.83|10625.83|10625.83|10625.83|0
1653647250000|2022-05-27 10:27:30|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|0
1653647450000|2022-05-27 10:30:50|10623.53|10623.53|10623.53|10623.53|10623.53|10623.53|10623.53|10623.53|0
1653647510000|2022-05-27 10:31:50|10625.04|10625.04|10625.04|10625.04|10625.04|10625.04|10625.04|10625.04|0
1653647550000|2022-05-27 10:32:30|10627.6|10627.6|10628.47|10628.47|10628.47|10628.47|10627.6|10627.6|0
1653647640000|2022-05-27 10:34:00|10632.96|10632.96|10632.96|10632.96|10632.96|10632.96|10632.96|10632.96|0
1653647760000|2022-05-27 10:36:00|10632.21|10632.21|10632.21|10632.21|10632.21|10632.21|10632.21|10632.21|0
1653647990000|2022-05-27 10:39:50|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|10633.3|0
1653648170000|2022-05-27 10:42:50|10632.02|10632.02|10632.02|10632.02|10632.02|10632.02|10632.02|10632.02|0
1653648250000|2022-05-27 10:44:10|10629.45|10629.45|10629.45|10629.45|10629.45|10629.45|10629.45|10629.45|0
1653648400000|2022-05-27 10:46:40|10630.74|10630.74|10630.74|10630.74|10630.74|10630.74|10630.74|10630.74|0
1653648460000|2022-05-27 10:47:40|10632.24|10632.24|10632.24|10632.24|10632.24|10632.24|10632.24|10632.24|0
1653648520000|2022-05-27 10:48:40|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|10631.11|0
1653648530000|2022-05-27 10:48:50|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|10631.87|0
1653648540000|2022-05-27 10:49:00|10628.66|10628.66|10631.22|10631.22|10631.22|10631.22|10628.66|10628.66|0
1653648580000|2022-05-27 10:49:40|10633.86|10633.86|10634.61|10634.61|10634.61|10634.61|10633.86|10633.86|0
1653648590000|2022-05-27 10:49:50|10635.89|10635.89|10639.11|10639.11|10639.11|10639.11|10635.89|10635.89|0
1653648670000|2022-05-27 10:51:10|10642.33|10642.33|10645.54|10645.54|10645.54|10645.54|10642.33|10642.33|0
1653648690000|2022-05-27 10:51:30|10644.45|10644.45|10644.45|10644.45|10644.45|10644.45|10644.45|10644.45|0
1653648870000|2022-05-27 10:54:30|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|10647.46|0
1653648880000|2022-05-27 10:54:40|10650.67|10650.67|10657.11|10657.11|10657.11|10657.11|10650.67|10650.67|0
1653648890000|2022-05-27 10:54:50|10654.85|10654.85|10652.59|10652.59|10654.85|10654.85|10652.59|10652.59|0
1653648960000|2022-05-27 10:56:00|10653.24|10653.24|10654.24|10654.24|10654.24|10654.24|10652.59|10652.59|0
1653649140000|2022-05-27 10:59:00|10653.11|10653.11|10654.24|10654.24|10654.24|10654.24|10653.11|10653.11|0
1653649160000|2022-05-27 10:59:20|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|10652.96|0
1653649170000|2022-05-27 10:59:30|10651.67|10651.67|10649.75|10649.75|10651.67|10651.67|10649.75|10649.75|0
1653649190000|2022-05-27 10:59:50|10648.24|10648.24|10647.87|10647.87|10648.62|10648.62|10647.49|10647.49|0
1653649320000|2022-05-27 11:02:00|10646.58|10646.58|10645.94|10645.94|10646.58|10646.58|10645.94|10645.94|0
1653649330000|2022-05-27 11:02:10|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|10644.02|0
1653649410000|2022-05-27 11:03:30|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|10647.23|0
1653649550000|2022-05-27 11:05:50|10646.59|10646.59|10646.59|10646.59|10646.59|10646.59|10646.59|10646.59|0
1653649560000|2022-05-27 11:06:00|10645.31|10645.31|10644.67|10644.67|10645.31|10645.31|10644.67|10644.67|0
1653649630000|2022-05-27 11:07:10|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|10642.79|0
1653649710000|2022-05-27 11:08:30|10640.9|10640.9|10640.9|10640.9|10640.9|10640.9|10640.9|10640.9|0
1653649720000|2022-05-27 11:08:40|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|10639.77|0
1653649830000|2022-05-27 11:10:30|10641.28|10641.28|10641.66|10641.66|10641.66|10641.66|10641.28|10641.28|0
1653649850000|2022-05-27 11:10:50|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|10639.73|0
1653649860000|2022-05-27 11:11:00|10639.09|10639.09|10641.01|10641.01|10641.01|10641.01|10639.09|10639.09|0
1653649900000|2022-05-27 11:11:40|10639.09|10639.09|10638.45|10638.45|10639.09|10639.09|10638.45|10638.45|0
1653650190000|2022-05-27 11:16:30|10636.52|10636.52|10636.52|10636.52|10636.52|10636.52|10636.52|10636.52|0
1653650220000|2022-05-27 11:17:00|10637.16|10637.16|10637.16|10637.16|10637.16|10637.16|10637.16|10637.16|0
1653650240000|2022-05-27 11:17:20|10637.81|10637.81|10637.16|10637.16|10637.81|10637.81|10637.16|10637.16|0
1653650300000|2022-05-27 11:18:20|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|10640.38|0
1653650310000|2022-05-27 11:18:30|10643.6|10643.6|10643.6|10643.6|10643.6|10643.6|10643.6|10643.6|0
1653650470000|2022-05-27 11:21:10|10644.24|10644.24|10644.24|10644.24|10644.24|10644.24|10644.24|10644.24|0
1653650560000|2022-05-27 11:22:40|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|0
1653650640000|2022-05-27 11:24:00|10642.31|10642.31|10644.23|10644.23|10644.23|10644.23|10642.31|10642.31|0
1653650730000|2022-05-27 11:25:30|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|0
1653650770000|2022-05-27 11:26:10|10650.67|10650.67|10650.67|10650.67|10650.67|10650.67|10650.67|10650.67|0
1653650970000|2022-05-27 11:29:30|10651.31|10651.31|10649.38|10649.38|10651.95|10651.95|10649.38|10649.38|0
1653650990000|2022-05-27 11:29:50|10646.17|10646.17|10647.46|10647.46|10647.46|10647.46|10646.17|10646.17|0
1653651020000|2022-05-27 11:30:20|10649.72|10649.72|10649.72|10649.72|10649.72|10649.72|10649.72|10649.72|0
1653651030000|2022-05-27 11:30:30|10652.92|10652.92|10654.85|10654.85|10654.85|10654.85|10652.92|10652.92|0
1653651120000|2022-05-27 11:32:00|10657.42|10657.42|10657.42|10657.42|10657.42|10657.42|10657.42|10657.42|0
1653651220000|2022-05-27 11:33:40|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|0
1653651290000|2022-05-27 11:34:50|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|10648.31|0
1653651340000|2022-05-27 11:35:40|10641.88|10641.88|10641.88|10641.88|10641.88|10641.88|10641.88|10641.88|0
1653651400000|2022-05-27 11:36:40|10635.44|10635.44|10633.52|10633.52|10635.44|10635.44|10633.52|10633.52|0
1653651430000|2022-05-27 11:37:10|10636.74|10636.74|10636.74|10636.74|10636.74|10636.74|10636.74|10636.74|0
1653651620000|2022-05-27 11:40:20|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|10633.52|0
1653651650000|2022-05-27 11:40:50|10630.89|10630.89|10630.89|10630.89|10630.89|10630.89|10630.89|10630.89|0
1653651870000|2022-05-27 11:44:30|10634.1|10634.1|10634.1|10634.1|10634.1|10634.1|10634.1|10634.1|0
1653651890000|2022-05-27 11:44:50|10637.32|10637.32|10637.32|10637.32|10637.32|10637.32|10637.32|10637.32|0
1653651950000|2022-05-27 11:45:50|10634.1|10634.1|10634.1|10634.1|10634.1|10634.1|10634.1|10634.1|0
1653652010000|2022-05-27 11:46:50|10632.22|10632.22|10631.47|10631.47|10632.22|10632.22|10631.47|10631.47|0
1653652020000|2022-05-27 11:47:00|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|10630.72|0
1653652030000|2022-05-27 11:47:10|10628.79|10628.79|10628.79|10628.79|10628.79|10628.79|10628.79|10628.79|0
1653652040000|2022-05-27 11:47:20|10628.15|10628.15|10628.15|10628.15|10628.15|10628.15|10628.15|10628.15|0
1653652090000|2022-05-27 11:48:10|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|10627.4|0
1653652100000|2022-05-27 11:48:20|10624.83|10624.83|10619.05|10619.05|10624.83|10624.83|10619.05|10619.05|0
1653652110000|2022-05-27 11:48:30|10619.7|10619.7|10620.34|10620.34|10620.34|10620.34|10619.7|10619.7|0
1653652120000|2022-05-27 11:48:40|10618.41|10618.41|10607.19|10607.19|10618.41|10618.41|10604.45|10604.45|0
1653652130000|2022-05-27 11:48:50|10605.26|10605.26|10609.11|10609.11|10609.11|10609.11|10605.26|10605.26|0
1653652150000|2022-05-27 11:49:10|10605.91|10605.91|10605.91|10605.91|10605.91|10605.91|10605.91|10605.91|0
1653652180000|2022-05-27 11:49:40|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|10607.19|0
1653652210000|2022-05-27 11:50:10|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|10604.93|0
1653652220000|2022-05-27 11:50:20|10599.16|10599.16|10599.16|10599.16|10599.16|10599.16|10599.16|10599.16|0
1653652240000|2022-05-27 11:50:40|10598.51|10598.51|10598.51|10598.51|10598.51|10598.51|10598.51|10598.51|0
1653652250000|2022-05-27 11:50:50|10599.16|10599.16|10599.16|10599.16|10599.16|10599.16|10599.16|10599.16|0
1653652280000|2022-05-27 11:51:20|10600.44|10600.44|10600.44|10600.44|10600.44|10600.44|10600.44|10600.44|0
1653652320000|2022-05-27 11:52:00|10601.19|10601.19|10601.57|10601.57|10601.57|10601.57|10601.19|10601.19|0
1653652440000|2022-05-27 11:54:00|10600.29|10600.29|10601.57|10601.57|10601.57|10601.57|10600.29|10600.29|0
1653652450000|2022-05-27 11:54:10|10602.7|10602.7|10604.2|10604.2|10604.2|10604.2|10602.7|10602.7|0
1653652470000|2022-05-27 11:54:30|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|0
1653652560000|2022-05-27 11:56:00|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|10608.69|0
1653652570000|2022-05-27 11:56:10|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|10609.98|0
1653652640000|2022-05-27 11:57:20|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|10610.53|0
1653652690000|2022-05-27 11:58:10|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|0
1653652700000|2022-05-27 11:58:20|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|0
1653652740000|2022-05-27 11:59:00|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|10610.9|0
1653652750000|2022-05-27 11:59:10|10610.26|10610.26|10610.26|10610.26|10610.26|10610.26|10610.26|10610.26|0
1653652760000|2022-05-27 11:59:20|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|10609.62|0
1653652890000|2022-05-27 12:01:30|10610.75|10610.75|10610.75|10610.75|10610.75|10610.75|10610.75|10610.75|0
1653652900000|2022-05-27 12:01:40|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|10611.3|0
1653652960000|2022-05-27 12:02:40|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|10610.92|0
1653653100000|2022-05-27 12:05:00|10609.64|10609.64|10605.79|10605.79|10609.64|10609.64|10605.79|10605.79|0
1653653260000|2022-05-27 12:07:40|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|10607.71|0
1653653280000|2022-05-27 12:08:00|10608.35|10608.35|10608.35|10608.35|10608.35|10608.35|10608.35|10608.35|0
1653653390000|2022-05-27 12:09:50|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|0
1653653400000|2022-05-27 12:10:00|10606.64|10606.64|10606.64|10606.64|10606.64|10606.64|10606.64|10606.64|0
1653653520000|2022-05-27 12:12:00|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|10610.49|0
1653653550000|2022-05-27 12:12:30|10608.23|10608.23|10607.48|10607.48|10608.23|10608.23|10607.48|10607.48|0
1653653560000|2022-05-27 12:12:40|10608.12|10608.12|10606.84|10606.84|10608.12|10608.12|10606.84|10606.84|0
1653653590000|2022-05-27 12:13:10|10607.48|10607.48|10607.48|10607.48|10607.48|10607.48|10607.48|10607.48|0
1653653720000|2022-05-27 12:15:20|10606.93|10606.93|10606.93|10606.93|10606.93|10606.93|10606.93|10606.93|0
1653653900000|2022-05-27 12:18:20|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|10607.69|0
1653653950000|2022-05-27 12:19:10|10606.56|10606.56|10605.43|10605.43|10606.56|10606.56|10605.43|10605.43|0
1653653970000|2022-05-27 12:19:30|10602.21|10602.21|10592.56|10592.56|10602.21|10602.21|10592.56|10592.56|0
1653654120000|2022-05-27 12:22:00|10597.05|10597.05|10597.69|10597.69|10597.69|10597.69|10597.05|10597.05|0
1653654240000|2022-05-27 12:24:00|10600.91|10600.91|10600.91|10600.91|10600.91|10600.91|10600.91|10600.91|0
1653654310000|2022-05-27 12:25:10|10597.69|10597.69|10582.94|10582.94|10597.69|10597.69|10582.94|10582.94|0
1653654320000|2022-05-27 12:25:20|10584.07|10584.07|10582.79|10582.79|10584.07|10584.07|10582.79|10582.79|0
1653654340000|2022-05-27 12:25:40|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|0
1653654430000|2022-05-27 12:27:10|10585.2|10585.2|10583.92|10583.92|10585.2|10585.2|10583.92|10583.92|0
1653654440000|2022-05-27 12:27:20|10590.35|10590.35|10588.16|10588.16|10590.35|10590.35|10588.16|10588.16|0
1653654580000|2022-05-27 12:29:40|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|10587.61|0
1653654590000|2022-05-27 12:29:50|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|10587.06|0
1653654600000|2022-05-27 12:30:00|10603.15|10603.15|10587.06|10587.06|10603.15|10603.15|10587.06|10587.06|0
1653654630000|2022-05-27 12:30:30|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|0
1653654640000|2022-05-27 12:30:40|10594.07|10594.07|10594.07|10594.07|10594.07|10594.07|10594.07|10594.07|0
1653654650000|2022-05-27 12:30:50|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|10587.64|0
1653654660000|2022-05-27 12:31:00|10586.54|10586.54|10583.95|10583.95|10586.54|10586.54|10583.95|10583.95|0
1653654670000|2022-05-27 12:31:10|10581.39|10581.39|10581.39|10581.39|10581.39|10581.39|10581.39|10581.39|0
1653654680000|2022-05-27 12:31:20|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|10581.76|0
1653654710000|2022-05-27 12:31:50|10579.84|10579.84|10580.48|10580.48|10580.48|10580.48|10579.84|10579.84|0
1653654720000|2022-05-27 12:32:00|10580.86|10580.86|10580.86|10580.86|10580.86|10580.86|10580.86|10580.86|0
1653654730000|2022-05-27 12:32:10|10574.42|10574.42|10571.2|10571.2|10574.42|10574.42|10571.2|10571.2|0
1653654760000|2022-05-27 12:32:40|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|10571.58|0
1653654790000|2022-05-27 12:33:10|10570.94|10570.94|10570.94|10570.94|10570.94|10570.94|10570.94|10570.94|0
1653654820000|2022-05-27 12:33:40|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|10569.66|0
1653654830000|2022-05-27 12:33:50|10569.28|10569.28|10568.53|10568.53|10569.28|10569.28|10568.53|10568.53|0
1653654850000|2022-05-27 12:34:10|10566.6|10566.6|10565.5|10565.5|10566.6|10566.6|10565.5|10565.5|0
1653654860000|2022-05-27 12:34:20|10566.15|10566.15|10565.39|10565.39|10566.15|10566.15|10565.39|10565.39|0
1653654960000|2022-05-27 12:36:00|10567.32|10567.32|10567.96|10567.96|10567.96|10567.96|10567.32|10567.32|0
1653654980000|2022-05-27 12:36:20|10569.61|10569.61|10569.61|10569.61|10569.61|10569.61|10569.61|10569.61|0
1653655170000|2022-05-27 12:39:30|10569.23|10569.23|10569.98|10569.98|10569.98|10569.98|10569.23|10569.23|0
1653655190000|2022-05-27 12:39:50|10569.23|10569.23|10569.23|10569.23|10569.23|10569.23|10569.23|10569.23|0
1653655270000|2022-05-27 12:41:10|10578.88|10578.88|10578.88|10578.88|10578.88|10578.88|10578.88|10578.88|0
1653655380000|2022-05-27 12:43:00|10579.63|10579.63|10581.29|10581.29|10581.29|10581.29|10579.63|10579.63|0
1653655600000|2022-05-27 12:46:40|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|10584.51|0
1653655610000|2022-05-27 12:46:50|10585.06|10585.06|10585.06|10585.06|10585.06|10585.06|10585.06|10585.06|0
1653655620000|2022-05-27 12:47:00|10584.51|10584.51|10585.15|10585.15|10585.15|10585.15|10584.51|10584.51|0
1653655670000|2022-05-27 12:47:50|10586.25|10586.25|10586.25|10586.25|10586.25|10586.25|10586.25|10586.25|0
1653656020000|2022-05-27 12:53:40|10583.03|10583.03|10583.67|10583.67|10583.67|10583.67|10583.03|10583.03|0
1653656090000|2022-05-27 12:54:50|10584.22|10584.22|10584.22|10584.22|10584.22|10584.22|10584.22|10584.22|0
1653656130000|2022-05-27 12:55:30|10593.87|10593.87|10593.87|10593.87|10593.87|10593.87|10593.87|10593.87|0
1653656140000|2022-05-27 12:55:40|10592.37|10592.37|10592.37|10592.37|10592.37|10592.37|10592.37|10592.37|0
1653656170000|2022-05-27 12:56:10|10595.59|10595.59|10594.08|10594.08|10595.59|10595.59|10594.08|10594.08|0
1653656230000|2022-05-27 12:57:10|10593.53|10593.53|10593.53|10593.53|10593.53|10593.53|10593.53|10593.53|0
1653656240000|2022-05-27 12:57:20|10592.4|10592.4|10592.4|10592.4|10592.4|10592.4|10592.4|10592.4|0
1653656320000|2022-05-27 12:58:40|10591.65|10591.65|10591.65|10591.65|10591.65|10591.65|10591.65|10591.65|0
1653656330000|2022-05-27 12:58:50|10592.78|10592.78|10592.78|10592.78|10592.78|10592.78|10592.78|10592.78|0
1653656440000|2022-05-27 13:00:40|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|0
1653656580000|2022-05-27 13:03:00|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|10601.47|0
1653656630000|2022-05-27 13:03:50|10602.75|10602.75|10602.75|10602.75|10602.75|10602.75|10602.75|10602.75|0
1653656710000|2022-05-27 13:05:10|10599.54|10599.54|10604.68|10604.68|10604.68|10604.68|10599.54|10599.54|0
1653656720000|2022-05-27 13:05:20|10607.9|10607.9|10611.11|10611.11|10611.11|10611.11|10607.9|10607.9|0
1653656760000|2022-05-27 13:06:00|10611.87|10611.87|10611.87|10611.87|10611.87|10611.87|10611.87|10611.87|0
1653656770000|2022-05-27 13:06:10|10609.3|10609.3|10608.66|10608.66|10609.3|10609.3|10608.66|10608.66|0
1653656800000|2022-05-27 13:06:40|10608.02|10608.02|10608.02|10608.02|10608.02|10608.02|10608.02|10608.02|0
1653656810000|2022-05-27 13:06:50|10608.56|10608.56|10608.56|10608.56|10608.56|10608.56|10608.56|10608.56|0
1653656830000|2022-05-27 13:07:10|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|0
1653656940000|2022-05-27 13:09:00|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|0
1653656950000|2022-05-27 13:09:10|10599.24|10599.24|10598.86|10598.86|10599.24|10599.24|10598.86|10598.86|0
1653656960000|2022-05-27 13:09:20|10601.43|10601.43|10602.07|10602.07|10602.07|10602.07|10601.43|10601.43|0
1653657000000|2022-05-27 13:10:00|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|10603.95|0
1653657060000|2022-05-27 13:11:00|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|10605.6|0
1653657080000|2022-05-27 13:11:20|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|10606.88|0
1653657090000|2022-05-27 13:11:30|10619.75|10619.75|10630.9|10630.9|10630.9|10630.9|10619.75|10619.75|0
1653657280000|2022-05-27 13:14:40|10629.62|10629.62|10629.62|10629.62|10629.62|10629.62|10629.62|10629.62|0
1653657470000|2022-05-27 13:17:50|10631.55|10631.55|10631.55|10631.55|10631.55|10631.55|10631.55|10631.55|0
1653657490000|2022-05-27 13:18:10|10628.54|10628.54|10628.54|10628.54|10628.54|10628.54|10628.54|10628.54|0
1653657530000|2022-05-27 13:18:50|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|0
1653657540000|2022-05-27 13:19:00|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|10626.07|0
1653657570000|2022-05-27 13:19:30|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|10624.97|0
1653657580000|2022-05-27 13:19:40|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|10623.85|0
1653657740000|2022-05-27 13:22:20|10621.92|10621.92|10621.28|10621.28|10621.92|10621.92|10621.28|10621.28|0
1653657770000|2022-05-27 13:22:50|10614.84|10614.84|10614.84|10614.84|10614.84|10614.84|10614.84|10614.84|0
1653657860000|2022-05-27 13:24:20|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|10618.06|0
1653657900000|2022-05-27 13:25:00|10616.18|10616.18|10615.05|10615.05|10616.18|10616.18|10615.05|10615.05|0
1653658000000|2022-05-27 13:26:40|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|0
1653658060000|2022-05-27 13:27:40|10609.9|10609.9|10609.9|10609.9|10609.9|10609.9|10609.9|10609.9|0
1653658200000|2022-05-27 13:30:00|10613.11|10613.11|10614.61|10614.61|10614.61|10614.61|10613.11|10613.11|0
1653658210000|2022-05-27 13:30:10|10613.33|10613.33|10612.69|10612.69|10613.33|10613.33|10612.69|10612.69|0
1653658220000|2022-05-27 13:30:20|10611.41|10611.41|10611.41|10611.41|10611.41|10611.41|10611.41|10611.41|0
1653658240000|2022-05-27 13:30:40|10614.62|10614.62|10614.62|10614.62|10614.62|10614.62|10614.62|10614.62|0
1653658260000|2022-05-27 13:31:00|10618.47|10618.47|10611.4|10611.4|10618.47|10618.47|10611.4|10611.4|0
1653658270000|2022-05-27 13:31:10|10610.76|10610.76|10608.19|10608.19|10610.76|10610.76|10608.19|10608.19|0
1653658280000|2022-05-27 13:31:20|10610.76|10610.76|10626.84|10626.84|10626.84|10626.84|10610.76|10610.76|0
1653658420000|2022-05-27 13:33:40|10625.74|10625.74|10625.74|10625.74|10625.74|10625.74|10625.74|10625.74|0
1653658510000|2022-05-27 13:35:10|10619.31|10619.31|10605.48|10605.48|10619.31|10619.31|10605.48|10605.48|0
1653658520000|2022-05-27 13:35:20|10602.26|10602.26|10605.48|10605.48|10605.48|10605.48|10602.26|10602.26|0
1653658540000|2022-05-27 13:35:40|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|0
1653658550000|2022-05-27 13:35:50|10601.88|10601.88|10601.88|10601.88|10601.88|10601.88|10601.88|10601.88|0
1653658560000|2022-05-27 13:36:00|10598.67|10598.67|10598.67|10598.67|10598.67|10598.67|10598.67|10598.67|0
1653658570000|2022-05-27 13:36:10|10600.59|10600.59|10600.59|10600.59|10600.59|10600.59|10600.59|10600.59|0
1653658580000|2022-05-27 13:36:20|10603.16|10603.16|10601.23|10601.23|10603.16|10603.16|10601.23|10601.23|0
1653658660000|2022-05-27 13:37:40|10602.74|10602.74|10602.74|10602.74|10602.74|10602.74|10602.74|10602.74|0
1653658680000|2022-05-27 13:38:00|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|10599.52|0
1653658690000|2022-05-27 13:38:10|10598.77|10598.77|10597.26|10597.26|10598.77|10598.77|10597.26|10597.26|0
1653658700000|2022-05-27 13:38:20|10596.62|10596.62|10596.62|10596.62|10596.62|10596.62|10596.62|10596.62|0
1653658720000|2022-05-27 13:38:40|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|10593.23|0
1653658730000|2022-05-27 13:38:50|10590.02|10590.02|10583.03|10583.03|10590.02|10590.02|10583.03|10583.03|0
1653658760000|2022-05-27 13:39:20|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|0
1653658780000|2022-05-27 13:39:40|10584.95|10584.95|10578.14|10578.14|10585.7|10585.7|10578.14|10578.14|0
1653658800000|2022-05-27 13:40:00|10580.06|10580.06|10580.7|10580.7|10580.7|10580.7|10580.06|10580.06|0
1653658820000|2022-05-27 13:40:20|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|10583.92|0
1653658830000|2022-05-27 13:40:30|10580.7|10580.7|10579.23|10579.23|10580.7|10580.7|10579.23|10579.23|0
1653658840000|2022-05-27 13:40:40|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|10582.45|0
1653658860000|2022-05-27 13:41:00|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|10579.23|0
1653658880000|2022-05-27 13:41:20|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|10585.66|0
1653658900000|2022-05-27 13:41:40|10587.17|10587.17|10587.17|10587.17|10587.17|10587.17|10587.17|10587.17|0
1653658920000|2022-05-27 13:42:00|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|10582.82|0
1653658960000|2022-05-27 13:42:40|10584.33|10584.33|10584.71|10584.71|10584.71|10584.71|10584.33|10584.33|0
1653658970000|2022-05-27 13:42:50|10581.49|10581.49|10578.27|10578.27|10581.49|10581.49|10578.27|10578.27|0
1653658980000|2022-05-27 13:43:00|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|10577.14|0
1653659020000|2022-05-27 13:43:40|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|10579.71|0
1653659040000|2022-05-27 13:44:00|10579.16|10579.16|10579.16|10579.16|10579.16|10579.16|10579.16|10579.16|0
1653659100000|2022-05-27 13:45:00|10577.66|10577.66|10577.66|10577.66|10577.66|10577.66|10577.66|10577.66|0
1653659140000|2022-05-27 13:45:40|10579.3|10579.3|10579.85|10579.85|10579.85|10579.85|10579.3|10579.3|0
1653659170000|2022-05-27 13:46:10|10570.2|10570.2|10573.42|10573.42|10573.42|10573.42|10570.2|10570.2|0
1653659190000|2022-05-27 13:46:30|10575.06|10575.06|10575.06|10575.06|10575.06|10575.06|10575.06|10575.06|0
1653659210000|2022-05-27 13:46:50|10575.61|10575.61|10569.27|10569.27|10576.16|10576.16|10569.27|10569.27|0
1653659220000|2022-05-27 13:47:00|10568.89|10568.89|10570.4|10570.4|10570.4|10570.4|10568.89|10568.89|0
1653659230000|2022-05-27 13:47:10|10572.96|10572.96|10572.96|10572.96|10572.96|10572.96|10572.96|10572.96|0
1653659240000|2022-05-27 13:47:20|10574.06|10574.06|10574.06|10574.06|10574.06|10574.06|10574.06|10574.06|0
1653659260000|2022-05-27 13:47:40|10572.78|10572.78|10571.49|10571.49|10572.78|10572.78|10571.49|10571.49|0
1653659290000|2022-05-27 13:48:10|10572.78|10572.78|10572.78|10572.78|10572.78|10572.78|10572.78|10572.78|0
1653659300000|2022-05-27 13:48:20|10572.4|10572.4|10570.79|10570.79|10572.4|10572.4|10570.14|10570.14|0
1653659320000|2022-05-27 13:48:40|10572.29|10572.29|10572.29|10572.29|10572.29|10572.29|10572.29|10572.29|0
1653659360000|2022-05-27 13:49:20|10571.74|10571.74|10571.74|10571.74|10571.74|10571.74|10571.74|10571.74|0
1653659420000|2022-05-27 13:50:20|10573.62|10573.62|10573.62|10573.62|10573.62|10573.62|10573.62|10573.62|0
1653659430000|2022-05-27 13:50:30|10575.55|10575.55|10575.55|10575.55|10575.55|10575.55|10575.55|10575.55|0
1653659460000|2022-05-27 13:51:00|10576.68|10576.68|10576.68|10576.68|10576.68|10576.68|10576.68|10576.68|0
1653659470000|2022-05-27 13:51:10|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|10577.81|0
1653659510000|2022-05-27 13:51:50|10581.02|10581.02|10581.02|10581.02|10581.02|10581.02|10581.02|10581.02|0
1653659530000|2022-05-27 13:52:10|10587.46|10587.46|10588.59|10588.59|10588.59|10588.59|10587.46|10587.46|0
1653659540000|2022-05-27 13:52:20|10590.09|10590.09|10590.09|10590.09|10590.09|10590.09|10590.09|10590.09|0
1653659550000|2022-05-27 13:52:30|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|10592.02|0
1653659600000|2022-05-27 13:53:20|10595.23|10595.23|10595.23|10595.23|10595.23|10595.23|10595.23|10595.23|0
1653659640000|2022-05-27 13:54:00|10596.33|10596.33|10596.33|10596.33|10596.33|10596.33|10596.33|10596.33|0
1653659650000|2022-05-27 13:54:10|10599.55|10599.55|10598.26|10598.26|10599.55|10599.55|10598.26|10598.26|0
1653659660000|2022-05-27 13:54:20|10596.98|10596.98|10594.41|10594.41|10596.98|10596.98|10594.41|10594.41|0
1653659670000|2022-05-27 13:54:30|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|0
1653659760000|2022-05-27 13:56:00|10598.27|10598.27|10595.06|10595.06|10598.27|10598.27|10595.06|10595.06|0
1653659780000|2022-05-27 13:56:20|10595.7|10595.7|10590.22|10590.22|10595.7|10595.7|10590.22|10590.22|0
1653659820000|2022-05-27 13:57:00|10590.77|10590.77|10591.87|10591.87|10591.87|10591.87|10590.77|10590.77|0
1653659930000|2022-05-27 13:58:50|10595.09|10595.09|10598.3|10598.3|10598.3|10598.3|10595.09|10595.09|0
1653659940000|2022-05-27 13:59:00|10599.59|10599.59|10599.59|10599.59|10599.59|10599.59|10599.59|10599.59|0
1653660020000|2022-05-27 14:00:20|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|10599.21|0
1653660040000|2022-05-27 14:00:40|10600.34|10600.34|10601.09|10601.09|10601.47|10601.47|10600.34|10600.34|0
1653660050000|2022-05-27 14:00:50|10600.71|10600.71|10600.71|10600.71|10600.71|10600.71|10600.71|10600.71|0
1653660070000|2022-05-27 14:01:10|10599.96|10599.96|10594.83|10594.83|10599.96|10599.96|10594.83|10594.83|0
1653660080000|2022-05-27 14:01:20|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|10598.68|0
1653660100000|2022-05-27 14:01:40|10595.46|10595.46|10595.46|10595.46|10595.46|10595.46|10595.46|10595.46|0
1653660120000|2022-05-27 14:02:00|10594.71|10594.71|10594.71|10594.71|10594.71|10594.71|10594.71|10594.71|0
1653660180000|2022-05-27 14:03:00|10591.49|10591.49|10591.49|10591.49|10591.49|10591.49|10591.49|10591.49|0
1653660220000|2022-05-27 14:03:40|10592.13|10592.13|10592.13|10592.13|10592.13|10592.13|10592.13|10592.13|0
1653660230000|2022-05-27 14:03:50|10591.76|10591.76|10587.53|10587.53|10591.76|10591.76|10587.53|10587.53|0
1653660270000|2022-05-27 14:04:30|10588.17|10588.17|10588.93|10588.93|10589.3|10589.3|10588.17|10588.17|0
1653660320000|2022-05-27 14:05:20|10589.57|10589.57|10579.27|10579.27|10589.57|10589.57|10579.27|10579.27|0
1653660330000|2022-05-27 14:05:30|10576.06|10576.06|10574.13|10574.13|10576.06|10576.06|10574.13|10574.13|0
1653660340000|2022-05-27 14:05:40|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|10567.7|0
1653660430000|2022-05-27 14:07:10|10577.35|10577.35|10577.35|10577.35|10577.35|10577.35|10577.35|10577.35|0
1653660510000|2022-05-27 14:08:30|10576.6|10576.6|10576.6|10576.6|10576.6|10576.6|10576.6|10576.6|0
1653660580000|2022-05-27 14:09:40|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|10573.38|0
1653660630000|2022-05-27 14:10:30|10574.02|10574.02|10577.89|10577.89|10577.89|10577.89|10574.02|10574.02|0
1653660640000|2022-05-27 14:10:40|10575.32|10575.32|10575.32|10575.32|10575.32|10575.32|10575.32|10575.32|0
1653660660000|2022-05-27 14:11:00|10573.44|10573.44|10569.85|10569.85|10573.44|10573.44|10569.85|10569.85|0
1653660740000|2022-05-27 14:12:20|10576.28|10576.28|10578.21|10578.21|10578.21|10578.21|10576.28|10576.28|0
1653660750000|2022-05-27 14:12:30|10580.13|10580.13|10580.13|10580.13|10580.13|10580.13|10580.13|10580.13|0
1653660790000|2022-05-27 14:13:10|10576.91|10576.91|10576.91|10576.91|10576.91|10576.91|10576.91|10576.91|0
1653660880000|2022-05-27 14:14:40|10577.67|10577.67|10578.42|10578.42|10578.42|10578.42|10577.67|10577.67|0
1653660910000|2022-05-27 14:15:10|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|0
1653661000000|2022-05-27 14:16:40|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|10578.59|0
1653661030000|2022-05-27 14:17:10|10579.88|10579.88|10579.88|10579.88|10579.88|10579.88|10579.88|10579.88|0
1653661070000|2022-05-27 14:17:50|10576.66|10576.66|10576.02|10576.02|10576.66|10576.66|10576.02|10576.02|0
1653661100000|2022-05-27 14:18:20|10574.89|10574.89|10575.99|10575.99|10575.99|10575.99|10574.89|10574.89|0
1653661160000|2022-05-27 14:19:20|10574.89|10574.89|10571.03|10571.03|10574.89|10574.89|10571.03|10571.03|0
1653661190000|2022-05-27 14:19:50|10570.48|10570.48|10570.48|10570.48|10570.48|10570.48|10570.48|10570.48|0
1653661290000|2022-05-27 14:21:30|10569.93|10569.93|10569.93|10569.93|10569.93|10569.93|10569.93|10569.93|0
1653661330000|2022-05-27 14:22:10|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|10573.15|0
1653661350000|2022-05-27 14:22:30|10570.52|10570.52|10570.89|10570.89|10570.89|10570.89|10570.52|10570.52|0
1653661380000|2022-05-27 14:23:00|10574.11|10574.11|10574.11|10574.11|10574.11|10574.11|10574.11|10574.11|0
1653661470000|2022-05-27 14:24:30|10574.86|10574.86|10569.17|10569.17|10574.86|10574.86|10569.17|10569.17|0
1653661530000|2022-05-27 14:25:30|10565.96|10565.96|10565.32|10565.32|10565.96|10565.96|10565.32|10565.32|0
1653661550000|2022-05-27 14:25:50|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|0
1653661580000|2022-05-27 14:26:20|10565.52|10565.52|10565.52|10565.52|10565.52|10565.52|10565.52|10565.52|0
1653661620000|2022-05-27 14:27:00|10563.64|10563.64|10563.64|10563.64|10563.64|10563.64|10563.64|10563.64|0
1653661630000|2022-05-27 14:27:10|10563|10563|10562.36|10562.36|10563|10563|10562.36|10562.36|0
1653661660000|2022-05-27 14:27:40|10561.98|10561.98|10561.98|10561.98|10561.98|10561.98|10561.98|10561.98|0
1653661680000|2022-05-27 14:28:00|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|10562.62|0
1653661700000|2022-05-27 14:28:20|10560.7|10560.7|10560.7|10560.7|10560.7|10560.7|10560.7|10560.7|0
1653661710000|2022-05-27 14:28:30|10560.06|10560.06|10559.68|10559.68|10560.06|10560.06|10559.68|10559.68|0
1653661720000|2022-05-27 14:28:40|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|0
1653661730000|2022-05-27 14:28:50|10564.78|10564.78|10568|10568|10568|10568|10564.78|10564.78|0
1653661740000|2022-05-27 14:29:00|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|10561.56|0
1653661770000|2022-05-27 14:29:30|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|10561.94|0
1653661880000|2022-05-27 14:31:20|10563.22|10563.22|10563.22|10563.22|10563.22|10563.22|10563.22|10563.22|0
1653661910000|2022-05-27 14:31:50|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|10553.57|0
1653661920000|2022-05-27 14:32:00|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|10556.79|0
1653661940000|2022-05-27 14:32:20|10558.07|10558.07|10558.07|10558.07|10558.07|10558.07|10558.07|10558.07|0
1653661960000|2022-05-27 14:32:40|10556.79|10556.79|10556.41|10556.41|10556.79|10556.79|10556.41|10556.41|0
1653661970000|2022-05-27 14:32:50|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|10558.34|0
1653662020000|2022-05-27 14:33:40|10557.96|10557.96|10557.96|10557.96|10557.96|10557.96|10557.96|10557.96|0
1653662120000|2022-05-27 14:35:20|10554.75|10554.75|10554.75|10554.75|10554.75|10554.75|10554.75|10554.75|0
1653662210000|2022-05-27 14:36:50|10554.11|10554.11|10553.47|10553.47|10554.11|10554.11|10553.47|10553.47|0
1653662260000|2022-05-27 14:37:40|10556.69|10556.69|10557.97|10557.97|10557.97|10557.97|10556.69|10556.69|0
1653662270000|2022-05-27 14:37:50|10558.61|10558.61|10558.06|10558.06|10558.61|10558.61|10558.06|10558.06|0
1653662320000|2022-05-27 14:38:40|10554.85|10554.85|10554.85|10554.85|10554.85|10554.85|10554.85|10554.85|0
1653662330000|2022-05-27 14:38:50|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|0
1653662340000|2022-05-27 14:39:00|10552.92|10552.92|10545.2|10545.2|10552.92|10552.92|10545.2|10545.2|0
1653662360000|2022-05-27 14:39:20|10545.85|10545.85|10541.53|10541.53|10545.85|10545.85|10541.53|10541.53|0
1653662410000|2022-05-27 14:40:10|10538.31|10538.31|10538.31|10538.31|10538.31|10538.31|10538.31|10538.31|0
1653662420000|2022-05-27 14:40:20|10539.96|10539.96|10539.96|10539.96|10539.96|10539.96|10539.96|10539.96|0
1653662440000|2022-05-27 14:40:40|10541.06|10541.06|10541.06|10541.06|10541.06|10541.06|10541.06|10541.06|0
1653662450000|2022-05-27 14:40:50|10537.84|10537.84|10541.06|10541.06|10541.06|10541.06|10537.84|10537.84|0
1653662460000|2022-05-27 14:41:00|10541.61|10541.61|10541.61|10541.61|10541.61|10541.61|10541.61|10541.61|0
1653662480000|2022-05-27 14:41:20|10548.04|10548.04|10548.04|10548.04|10548.04|10548.04|10548.04|10548.04|0
1653662490000|2022-05-27 14:41:30|10549.32|10549.32|10549.32|10549.32|10549.32|10549.32|10549.32|10549.32|0
1653662500000|2022-05-27 14:41:40|10552.53|10552.53|10554.3|10554.3|10554.3|10554.3|10552.53|10552.53|0
1653662520000|2022-05-27 14:42:00|10555.05|10555.05|10556.18|10556.18|10556.18|10556.18|10555.05|10555.05|0
1653662530000|2022-05-27 14:42:10|10555.81|10555.81|10555.05|10555.05|10555.81|10555.81|10554.68|10554.68|0
1653662540000|2022-05-27 14:42:20|10554.68|10554.68|10554.13|10554.13|10554.68|10554.68|10554.13|10554.13|0
1653662550000|2022-05-27 14:42:30|10554.68|10554.68|10554.68|10554.68|10554.68|10554.68|10554.68|10554.68|0
1653662560000|2022-05-27 14:42:40|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|10553.93|0
1653662570000|2022-05-27 14:42:50|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|10555.02|0
1653662600000|2022-05-27 14:43:20|10556.53|10556.53|10556.53|10556.53|10556.53|10556.53|10556.53|10556.53|0
1653662620000|2022-05-27 14:43:40|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|0
1653662630000|2022-05-27 14:43:50|10563.6|10563.6|10563.6|10563.6|10563.6|10563.6|10563.6|10563.6|0
1653662640000|2022-05-27 14:44:00|10563.98|10563.98|10564.36|10564.36|10564.36|10564.36|10563.98|10563.98|0
1653662700000|2022-05-27 14:45:00|10557.92|10557.92|10557.92|10557.92|10557.92|10557.92|10557.92|10557.92|0
1653662710000|2022-05-27 14:45:10|10560.18|10560.18|10561.31|10561.31|10562.81|10562.81|10560.18|10560.18|0
1653662720000|2022-05-27 14:45:20|10558.09|10558.09|10560.66|10560.66|10560.66|10560.66|10558.09|10558.09|0
1653662730000|2022-05-27 14:45:30|10563.29|10563.29|10566.51|10566.51|10566.51|10566.51|10563.29|10563.29|0
1653662750000|2022-05-27 14:45:50|10565.76|10565.76|10565.76|10565.76|10565.76|10565.76|10565.76|10565.76|0
1653662760000|2022-05-27 14:46:00|10566.13|10566.13|10566.13|10566.13|10566.13|10566.13|10566.13|10566.13|0
1653662790000|2022-05-27 14:46:30|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|10566.89|0
1653662800000|2022-05-27 14:46:40|10568.77|10568.77|10571.02|10571.02|10571.02|10571.02|10568.77|10568.77|0
1653662820000|2022-05-27 14:47:00|10574.24|10574.24|10578.74|10578.74|10578.74|10578.74|10574.24|10574.24|0
1653662830000|2022-05-27 14:47:10|10578.19|10578.19|10578.19|10578.19|10578.19|10578.19|10578.19|10578.19|0
1653662850000|2022-05-27 14:47:30|10575.56|10575.56|10575.56|10575.56|10575.56|10575.56|10575.56|10575.56|0
1653662990000|2022-05-27 14:49:50|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|0
1653663130000|2022-05-27 14:52:10|10577.33|10577.33|10577.33|10577.33|10577.33|10577.33|10577.33|10577.33|0
1653663140000|2022-05-27 14:52:20|10574.76|10574.76|10574.76|10574.76|10574.76|10574.76|10574.76|10574.76|0
1653663150000|2022-05-27 14:52:30|10574.12|10574.12|10576.05|10576.05|10576.05|10576.05|10574.12|10574.12|0
1653663160000|2022-05-27 14:52:40|10569.61|10569.61|10569.61|10569.61|10569.61|10569.61|10569.61|10569.61|0
1653663170000|2022-05-27 14:52:50|10572.83|10572.83|10572.83|10572.83|10572.83|10572.83|10572.83|10572.83|0
1653663190000|2022-05-27 14:53:10|10574.33|10574.33|10574.33|10574.33|10574.33|10574.33|10574.33|10574.33|0
1653663210000|2022-05-27 14:53:30|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|0
1653663230000|2022-05-27 14:53:50|10576.91|10576.91|10578.19|10578.19|10578.19|10578.19|10576.91|10576.91|0
1653663250000|2022-05-27 14:54:10|10576.31|10576.31|10573.1|10573.1|10576.31|10576.31|10573.1|10573.1|0
1653663260000|2022-05-27 14:54:20|10572.55|10572.55|10572.55|10572.55|10572.55|10572.55|10572.55|10572.55|0
1653663380000|2022-05-27 14:56:20|10572.17|10572.17|10572.17|10572.17|10572.17|10572.17|10572.17|10572.17|0
1653663430000|2022-05-27 14:57:10|10574.05|10574.05|10574.05|10574.05|10574.05|10574.05|10574.05|10574.05|0
1653663450000|2022-05-27 14:57:30|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|10575.34|0
1653663490000|2022-05-27 14:58:10|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|10572.7|0
1653663510000|2022-05-27 14:58:30|10573.34|10573.34|10573.34|10573.34|10573.34|10573.34|10573.34|10573.34|0
1653663530000|2022-05-27 14:58:50|10573.98|10573.98|10573.98|10573.98|10573.98|10573.98|10573.98|10573.98|0
1653663580000|2022-05-27 14:59:40|10575.91|10575.91|10575.91|10575.91|10575.91|10575.91|10575.91|10575.91|0
1653663590000|2022-05-27 14:59:50|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|10577.01|0
1653663620000|2022-05-27 15:00:20|10580.21|10580.21|10580.21|10580.21|10580.21|10580.21|10580.21|10580.21|0
1653663680000|2022-05-27 15:01:20|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|10579.09|0
1653663690000|2022-05-27 15:01:30|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|0
1653663720000|2022-05-27 15:02:00|10574.59|10574.59|10574.59|10574.59|10574.59|10574.59|10574.59|10574.59|0
1653663760000|2022-05-27 15:02:40|10573.83|10573.83|10573.83|10573.83|10573.83|10573.83|10573.83|10573.83|0
1653663790000|2022-05-27 15:03:10|10574.47|10574.47|10574.47|10574.47|10574.47|10574.47|10574.47|10574.47|0
1653663840000|2022-05-27 15:04:00|10573.38|10573.38|10574.02|10574.02|10574.02|10574.02|10573.38|10573.38|0
1653663870000|2022-05-27 15:04:30|10574.66|10574.66|10574.66|10574.66|10574.66|10574.66|10574.66|10574.66|0
1653663900000|2022-05-27 15:05:00|10575.3|10575.3|10570.58|10570.58|10575.3|10575.3|10570.58|10570.58|0
1653663960000|2022-05-27 15:06:00|10572.09|10572.09|10572.09|10572.09|10572.09|10572.09|10572.09|10572.09|0
1653663970000|2022-05-27 15:06:10|10570.44|10570.44|10570.44|10570.44|10570.44|10570.44|10570.44|10570.44|0
1653663980000|2022-05-27 15:06:20|10570.99|10570.99|10571.54|10571.54|10571.54|10571.54|10570.99|10570.99|0
1653664040000|2022-05-27 15:07:20|10571.91|10571.91|10569.61|10569.61|10571.91|10571.91|10569.61|10569.61|0
1653664080000|2022-05-27 15:08:00|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|10568.51|0
1653664110000|2022-05-27 15:08:30|10567.23|10567.23|10567.87|10567.87|10567.87|10567.87|10567.23|10567.23|0
1653664140000|2022-05-27 15:09:00|10566.59|10566.59|10567.23|10567.23|10567.23|10567.23|10566.59|10566.59|0
1653664210000|2022-05-27 15:10:10|10566.86|10566.86|10566.86|10566.86|10566.86|10566.86|10566.86|10566.86|0
1653664240000|2022-05-27 15:10:40|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|10568.5|0
1653664300000|2022-05-27 15:11:40|10568.12|10568.12|10568.12|10568.12|10568.12|10568.12|10568.12|10568.12|0
1653664340000|2022-05-27 15:12:20|10567.75|10567.75|10568.3|10568.3|10568.3|10568.3|10567.75|10567.75|0
1653664350000|2022-05-27 15:12:30|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|0
1653664370000|2022-05-27 15:12:50|10570.68|10570.68|10571.23|10571.23|10571.23|10571.23|10570.68|10570.68|0
1653664380000|2022-05-27 15:13:00|10570.1|10570.1|10569.55|10569.55|10570.1|10570.1|10569.55|10569.55|0
1653664390000|2022-05-27 15:13:10|10566.33|10566.33|10565.58|10565.58|10566.33|10566.33|10565.58|10565.58|0
1653664410000|2022-05-27 15:13:30|10565.96|10565.96|10565.96|10565.96|10565.96|10565.96|10565.96|10565.96|0
1653664420000|2022-05-27 15:13:40|10565.58|10565.58|10565.58|10565.58|10565.58|10565.58|10565.58|10565.58|0
1653664460000|2022-05-27 15:14:20|10572.01|10572.01|10572.01|10572.01|10572.01|10572.01|10572.01|10572.01|0
1653664470000|2022-05-27 15:14:30|10566.91|10566.91|10566.91|10566.91|10566.91|10566.91|10566.91|10566.91|0
1653664490000|2022-05-27 15:14:50|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|10567.46|0
1653664500000|2022-05-27 15:15:00|10568.1|10568.1|10568.1|10568.1|10568.1|10568.1|10568.1|10568.1|0
1653664520000|2022-05-27 15:15:20|10568.75|10568.75|10571|10571|10571|10571|10568.75|10568.75|0
1653664580000|2022-05-27 15:16:20|10571.65|10571.65|10571.65|10571.65|10571.65|10571.65|10571.65|10571.65|0
1653664630000|2022-05-27 15:17:10|10578.08|10578.08|10581.3|10581.3|10581.3|10581.3|10578.08|10578.08|0
1653664640000|2022-05-27 15:17:20|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|0
1653664670000|2022-05-27 15:17:50|10579.42|10579.42|10579.42|10579.42|10579.42|10579.42|10579.42|10579.42|0
1653664700000|2022-05-27 15:18:20|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|0
1653664710000|2022-05-27 15:18:30|10581.56|10581.56|10582.2|10582.2|10582.2|10582.2|10581.56|10581.56|0
1653664720000|2022-05-27 15:18:40|10581.56|10581.56|10580.92|10580.92|10581.56|10581.56|10580.92|10580.92|0
1653664730000|2022-05-27 15:18:50|10581.3|10581.3|10581.3|10581.3|10581.3|10581.3|10581.3|10581.3|0
1653664750000|2022-05-27 15:19:10|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|10580.66|0
1653664760000|2022-05-27 15:19:20|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|0
1653664780000|2022-05-27 15:19:40|10578.4|10578.4|10578.4|10578.4|10578.4|10578.4|10578.4|10578.4|0
1653664820000|2022-05-27 15:20:20|10581.03|10581.03|10581.99|10581.99|10582.91|10582.91|10581.03|10581.03|0
1653664840000|2022-05-27 15:20:40|10578.77|10578.77|10578.77|10578.77|10578.77|10578.77|10578.77|10578.77|0
1653664890000|2022-05-27 15:21:30|10578.39|10578.39|10578.39|10578.39|10578.39|10578.39|10578.39|10578.39|0
1653664900000|2022-05-27 15:21:40|10579.04|10579.04|10577.11|10577.11|10579.04|10579.04|10577.11|10577.11|0
1653664910000|2022-05-27 15:21:50|10574.54|10574.54|10571.98|10571.98|10574.54|10574.54|10571.98|10571.98|0
1653664930000|2022-05-27 15:22:10|10574.54|10574.54|10574.54|10574.54|10574.54|10574.54|10574.54|10574.54|0
1653664940000|2022-05-27 15:22:20|10572.62|10572.62|10570.58|10570.58|10572.62|10572.62|10570.58|10570.58|0
1653664950000|2022-05-27 15:22:30|10571.23|10571.23|10571.23|10571.23|10571.23|10571.23|10571.23|10571.23|0
1653664970000|2022-05-27 15:22:50|10570.85|10570.85|10570.85|10570.85|10570.85|10570.85|10570.85|10570.85|0
1653664980000|2022-05-27 15:23:00|10570.3|10570.3|10571.4|10571.4|10571.4|10571.4|10570.3|10570.3|0
1653664990000|2022-05-27 15:23:10|10570.3|10570.3|10570.85|10570.85|10570.85|10570.85|10570.3|10570.3|0
1653665020000|2022-05-27 15:23:40|10569.75|10569.75|10569.2|10569.2|10569.75|10569.75|10569.2|10569.2|0
1653665030000|2022-05-27 15:23:50|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|0
1653665060000|2022-05-27 15:24:20|10566.36|10566.36|10566.36|10566.36|10566.36|10566.36|10566.36|10566.36|0
1653665070000|2022-05-27 15:24:30|10567.65|10567.65|10565.76|10565.76|10567.65|10567.65|10565.76|10565.76|0
1653665110000|2022-05-27 15:25:10|10565.22|10565.22|10565.22|10565.22|10565.22|10565.22|10565.22|10565.22|0
1653665120000|2022-05-27 15:25:20|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|10565.86|0
1653665150000|2022-05-27 15:25:50|10566.99|10566.99|10566.99|10566.99|10566.99|10566.99|10566.99|10566.99|0
1653665180000|2022-05-27 15:26:20|10567.54|10567.54|10564.33|10564.33|10567.54|10567.54|10564.33|10564.33|0
1653665190000|2022-05-27 15:26:30|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|0
1653665200000|2022-05-27 15:26:40|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|10563.41|0
1653665220000|2022-05-27 15:27:00|10566.04|10566.04|10566.04|10566.04|10566.04|10566.04|10566.04|10566.04|0
1653665230000|2022-05-27 15:27:10|10565.4|10565.4|10564.76|10564.76|10565.4|10565.4|10564.76|10564.76|0
1653665250000|2022-05-27 15:27:30|10565.31|10565.31|10563.93|10563.93|10565.85|10565.85|10563.93|10563.93|0
1653665280000|2022-05-27 15:28:00|10563.55|10563.55|10565.48|10565.48|10565.48|10565.48|10563.55|10563.55|0
1653665290000|2022-05-27 15:28:10|10564.93|10564.93|10564.93|10564.93|10564.93|10564.93|10564.93|10564.93|0
1653665310000|2022-05-27 15:28:30|10564.38|10564.38|10565.02|10565.02|10565.02|10565.02|10564.38|10564.38|0
1653665330000|2022-05-27 15:28:50|10563.1|10563.1|10561.91|10561.91|10563.1|10563.1|10561.91|10561.91|0
1653665340000|2022-05-27 15:29:00|10561.26|10561.26|10561.26|10561.26|10561.26|10561.26|10561.26|10561.26|0
1653665350000|2022-05-27 15:29:10|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|10562.55|0
1653665360000|2022-05-27 15:29:20|10561.91|10561.91|10566.63|10566.63|10566.63|10566.63|10561.91|10561.91|0
1653665370000|2022-05-27 15:29:30|10566.25|10566.25|10565.7|10565.7|10566.25|10566.25|10565.7|10565.7|0
1653665390000|2022-05-27 15:29:50|10565.06|10565.06|10574.82|10574.82|10576.1|10576.1|10562.59|10562.59|0
1653894910000|2022-05-30 07:15:10|10685.62|10685.62|10685.62|10685.62|10685.62|10685.62|10685.62|10685.62|0
1653894920000|2022-05-30 07:15:20|10683.7|10683.7|10675.78|10675.78|10683.7|10683.7|10675.78|10675.78|0
1653894930000|2022-05-30 07:15:30|10679.63|10679.63|10679.63|10679.63|10679.63|10679.63|10679.63|10679.63|0
1653895100000|2022-05-30 07:18:20|10682.64|10682.64|10684.14|10684.14|10684.14|10684.14|10682.64|10682.64|0
1653895140000|2022-05-30 07:19:00|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|10683.01|0
1653895190000|2022-05-30 07:19:50|10685.21|10685.21|10685.21|10685.21|10685.21|10685.21|10685.21|10685.21|0
1653895550000|2022-05-30 07:25:50|10665.9|10665.9|10669.12|10669.12|10669.12|10669.12|10665.9|10665.9|0
1653895580000|2022-05-30 07:26:20|10665.28|10665.28|10665.28|10665.28|10665.28|10665.28|10665.28|10665.28|0
1653895620000|2022-05-30 07:27:00|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|10662.54|0
1653895660000|2022-05-30 07:27:40|10658.78|10658.78|10655.48|10655.48|10658.78|10658.78|10655.48|10655.48|0
1653895690000|2022-05-30 07:28:10|10653.6|10653.6|10653.6|10653.6|10653.6|10653.6|10653.6|10653.6|0
1653895710000|2022-05-30 07:28:30|10654.15|10654.15|10654.15|10654.15|10654.15|10654.15|10654.15|10654.15|0
1653895800000|2022-05-30 07:30:00|10651.59|10651.59|10651.59|10651.59|10651.59|10651.59|10651.59|10651.59|0
1653895810000|2022-05-30 07:30:10|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|0
1653895920000|2022-05-30 07:32:00|10649.67|10649.67|10648.02|10648.02|10649.67|10649.67|10648.02|10648.02|0
1653895980000|2022-05-30 07:33:00|10644.64|10644.64|10646.52|10646.52|10646.52|10646.52|10644.64|10644.64|0
1653896000000|2022-05-30 07:33:20|10648.4|10648.4|10648.4|10648.4|10648.4|10648.4|10648.4|10648.4|0
1653896060000|2022-05-30 07:34:20|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|0
1653896090000|2022-05-30 07:34:50|10639.33|10639.33|10639.33|10639.33|10639.33|10639.33|10639.33|10639.33|0
1653896100000|2022-05-30 07:35:00|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|10636.04|0
1653896140000|2022-05-30 07:35:40|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|10632.28|0
1653896160000|2022-05-30 07:36:00|10633.03|10633.03|10630.78|10630.78|10633.03|10633.03|10630.78|10630.78|0
1653896270000|2022-05-30 07:37:50|10636.04|10636.04|10635.29|10635.29|10636.04|10636.04|10635.29|10635.29|0
1653896310000|2022-05-30 07:38:30|10636.39|10636.39|10637.48|10637.48|10637.48|10637.48|10636.39|10636.39|0
1653896320000|2022-05-30 07:38:40|10635.6|10635.6|10635.6|10635.6|10635.6|10635.6|10635.6|10635.6|0
1653896330000|2022-05-30 07:38:50|10635.98|10635.98|10635.98|10635.98|10635.98|10635.98|10635.98|10635.98|0
1653896340000|2022-05-30 07:39:00|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|0
1653896390000|2022-05-30 07:39:50|10638.38|10638.38|10638.38|10638.38|10638.38|10638.38|10638.38|10638.38|0
1653896410000|2022-05-30 07:40:10|10635.16|10635.16|10638.38|10638.38|10638.38|10638.38|10635.16|10635.16|0
1653896520000|2022-05-30 07:42:00|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|10628.73|0
1653896620000|2022-05-30 07:43:40|10623.08|10623.08|10623.08|10623.08|10623.08|10623.08|10623.08|10623.08|0
1653896630000|2022-05-30 07:43:50|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|10621.44|0
1653896710000|2022-05-30 07:45:10|10615|10615|10615|10615|10615|10615|10615|10615|0
1653897050000|2022-05-30 07:50:50|10614.45|10614.45|10614.45|10614.45|10614.45|10614.45|10614.45|10614.45|0
1653897100000|2022-05-30 07:51:40|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|10614.83|0
1653897150000|2022-05-30 07:52:30|10609.7|10609.7|10609.7|10609.7|10609.7|10609.7|10609.7|10609.7|0
1653897250000|2022-05-30 07:54:10|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|10612.91|0
1653897310000|2022-05-30 07:55:10|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|10615.48|0
1653897370000|2022-05-30 07:56:10|10617.74|10617.74|10620|10620|10620|10620|10617.74|10617.74|0
1653897400000|2022-05-30 07:56:40|10620.64|10620.64|10621.28|10621.28|10621.28|10621.28|10620.64|10620.64|0
1653897480000|2022-05-30 07:58:00|10623.47|10623.47|10623.47|10623.47|10624.57|10624.57|10623.47|10623.47|0
1653897610000|2022-05-30 08:00:10|10622.72|10622.72|10619.5|10619.5|10622.72|10622.72|10619.5|10619.5|0
1653897640000|2022-05-30 08:00:40|10620.63|10620.63|10620.63|10620.63|10620.63|10620.63|10620.63|10620.63|0
1653897660000|2022-05-30 08:01:00|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|10617.42|0
1653897670000|2022-05-30 08:01:10|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|10615.22|0
1653897710000|2022-05-30 08:01:50|10612|10612|10612|10612|10612|10612|10612|10612|0
1653897770000|2022-05-30 08:02:50|10612.55|10612.55|10613.1|10613.1|10613.1|10613.1|10612.55|10612.55|0
1653897790000|2022-05-30 08:03:10|10614.98|10614.98|10614.98|10614.98|10614.98|10614.98|10614.98|10614.98|0
1653897810000|2022-05-30 08:03:30|10616.91|10616.91|10616.91|10616.91|10616.91|10616.91|10616.91|10616.91|0
1653897820000|2022-05-30 08:03:40|10620.12|10620.12|10622.04|10622.04|10622.04|10622.04|10620.12|10620.12|0
1653897860000|2022-05-30 08:04:20|10625.43|10625.43|10625.43|10625.43|10625.43|10625.43|10625.43|10625.43|0
1653897910000|2022-05-30 08:05:10|10623.55|10623.55|10623.55|10623.55|10623.55|10623.55|10623.55|10623.55|0
1653897960000|2022-05-30 08:06:00|10626.11|10626.11|10626.11|10626.11|10626.11|10626.11|10626.11|10626.11|0
1653897970000|2022-05-30 08:06:10|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|10635.76|0
1653898100000|2022-05-30 08:08:20|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|0
1653898150000|2022-05-30 08:09:10|10636.67|10636.67|10636.67|10636.67|10636.67|10636.67|10636.67|10636.67|0
1653898210000|2022-05-30 08:10:10|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|10637.22|0
1653898330000|2022-05-30 08:12:10|10642.35|10642.35|10643.64|10643.64|10643.64|10643.64|10642.35|10642.35|0
1653898340000|2022-05-30 08:12:20|10645.52|10645.52|10645.52|10645.52|10645.52|10645.52|10645.52|10645.52|0
1653898440000|2022-05-30 08:14:00|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|10650.01|0
1653898520000|2022-05-30 08:15:20|10651.11|10651.11|10652.2|10652.2|10652.2|10652.2|10651.11|10651.11|0
1653898620000|2022-05-30 08:17:00|10654.95|10654.95|10654.4|10654.4|10654.95|10654.95|10654.4|10654.4|0
1653899010000|2022-05-30 08:23:30|10651.39|10651.39|10647.48|10647.48|10651.39|10651.39|10647.48|10647.48|0
1653899130000|2022-05-30 08:25:30|10646.2|10646.2|10644.56|10644.56|10646.2|10646.2|10644.56|10644.56|0
1653899150000|2022-05-30 08:25:50|10648.41|10648.41|10648.41|10648.41|10648.41|10648.41|10648.41|10648.41|0
1653899170000|2022-05-30 08:26:10|10650.33|10650.33|10650.33|10650.33|10650.33|10650.33|10650.33|10650.33|0
1653899400000|2022-05-30 08:30:00|10640.68|10640.68|10640.68|10640.68|10640.68|10640.68|10640.68|10640.68|0
1653899610000|2022-05-30 08:33:30|10640.3|10640.3|10639.55|10639.55|10640.3|10640.3|10639.55|10639.55|0
1653899730000|2022-05-30 08:35:30|10638.27|10638.27|10636.76|10636.76|10638.27|10638.27|10636.76|10636.76|0
1653899740000|2022-05-30 08:35:40|10630.33|10630.33|10630.33|10630.33|10630.33|10630.33|10630.33|10630.33|0
1653899920000|2022-05-30 08:38:40|10632.96|10632.96|10632.96|10632.96|10632.96|10632.96|10632.96|10632.96|0
1653899960000|2022-05-30 08:39:20|10633.51|10633.51|10633.51|10633.51|10633.51|10633.51|10633.51|10633.51|0
1653900020000|2022-05-30 08:40:20|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|10636.73|0
1653900060000|2022-05-30 08:41:00|10638.37|10638.37|10638.37|10638.37|10638.37|10638.37|10638.37|10638.37|0
1653900100000|2022-05-30 08:41:40|10637.24|10637.24|10637.24|10637.24|10637.24|10637.24|10637.24|10637.24|0
1653900140000|2022-05-30 08:42:20|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|10638.75|0
1653900160000|2022-05-30 08:42:40|10636.49|10636.49|10636.12|10636.12|10636.49|10636.49|10636.12|10636.12|0
1653900210000|2022-05-30 08:43:30|10633.86|10633.86|10640.29|10640.29|10640.29|10640.29|10633.86|10633.86|0
1653900390000|2022-05-30 08:46:30|10639.92|10639.92|10640.29|10640.29|10640.29|10640.29|10639.92|10639.92|0
1653900530000|2022-05-30 08:48:50|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|10642.86|0
1653900550000|2022-05-30 08:49:10|10637.73|10637.73|10635.16|10635.16|10637.73|10637.73|10635.16|10635.16|0
1653900560000|2022-05-30 08:49:20|10639.01|10639.01|10639.01|10639.01|10639.01|10639.01|10639.01|10639.01|0
1653900660000|2022-05-30 08:51:00|10638.46|10638.46|10638.46|10638.46|10638.46|10638.46|10638.46|10638.46|0
1653900700000|2022-05-30 08:51:40|10634.61|10634.61|10634.61|10634.61|10634.61|10634.61|10634.61|10634.61|0
1653900740000|2022-05-30 08:52:20|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|0
1653900770000|2022-05-30 08:52:50|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|10628.77|0
1653900840000|2022-05-30 08:54:00|10622.33|10622.33|10622.33|10622.33|10622.33|10622.33|10622.33|10622.33|0
1653900860000|2022-05-30 08:54:20|10620.69|10620.69|10620.69|10620.69|10620.69|10620.69|10620.69|10620.69|0
1653900970000|2022-05-30 08:56:10|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|10619.56|0
1653901000000|2022-05-30 08:56:40|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|10618.81|0
1653901100000|2022-05-30 08:58:20|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|10613.67|0
1653901130000|2022-05-30 08:58:50|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|0
1653901150000|2022-05-30 08:59:10|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|10610.46|0
1653901220000|2022-05-30 09:00:20|10609.71|10609.71|10612.35|10612.35|10612.35|10612.35|10609.71|10609.71|0
1653901230000|2022-05-30 09:00:30|10611.8|10611.8|10613.44|10613.44|10613.44|10613.44|10611.8|10611.8|0
1653901350000|2022-05-30 09:02:30|10612.16|10612.16|10609.59|10609.59|10612.16|10612.16|10609.59|10609.59|0
1653901360000|2022-05-30 09:02:40|10608.31|10608.31|10605.09|10605.09|10608.31|10608.31|10605.09|10605.09|0
1653901390000|2022-05-30 09:03:10|10604|10604|10603.45|10603.45|10604|10604|10603.45|10603.45|0
1653901410000|2022-05-30 09:03:30|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|10600.81|0
1653901420000|2022-05-30 09:03:40|10600.06|10600.06|10598.56|10598.56|10600.06|10600.06|10598.56|10598.56|0
1653901480000|2022-05-30 09:04:40|10597.43|10597.43|10594.79|10594.79|10597.43|10597.43|10594.79|10594.79|0
1653901500000|2022-05-30 09:05:00|10594.15|10594.15|10590.3|10590.3|10594.15|10594.15|10590.3|10590.3|0
1653901520000|2022-05-30 09:05:20|10589.02|10589.02|10589.02|10589.02|10589.02|10589.02|10589.02|10589.02|0
1653901560000|2022-05-30 09:06:00|10590.11|10590.11|10590.11|10590.11|10590.11|10590.11|10590.11|10590.11|0
1653901620000|2022-05-30 09:07:00|10580.46|10580.46|10580.46|10580.46|10580.46|10580.46|10580.46|10580.46|0
1653901650000|2022-05-30 09:07:30|10577.25|10577.25|10573.45|10573.45|10579.88|10579.88|10573.45|10573.45|0
1653901680000|2022-05-30 09:08:00|10572.32|10572.32|10571.19|10571.19|10572.32|10572.32|10571.19|10571.19|0
1653901730000|2022-05-30 09:08:50|10567.97|10567.97|10564.12|10564.12|10567.97|10567.97|10564.12|10564.12|0
1653901740000|2022-05-30 09:09:00|10569.9|10569.9|10567.82|10567.82|10571.03|10571.03|10567.82|10567.82|0
1653901770000|2022-05-30 09:09:30|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|0
1653901780000|2022-05-30 09:09:40|10567.82|10567.82|10567.82|10567.82|10567.82|10567.82|10567.82|10567.82|0
1653901800000|2022-05-30 09:10:00|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|10564.6|0
1653901840000|2022-05-30 09:10:40|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|10561.38|0
1653902060000|2022-05-30 09:14:20|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|10559.5|0
1653902170000|2022-05-30 09:16:10|10558.22|10558.22|10560.78|10560.78|10560.78|10560.78|10558.22|10558.22|0
1653902570000|2022-05-30 09:22:50|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|10562.29|0
1653902670000|2022-05-30 09:24:30|10563.04|10563.04|10563.04|10563.04|10564.55|10564.55|10563.04|10563.04|0
1653902790000|2022-05-30 09:26:30|10563.68|10563.68|10563.68|10563.68|10563.68|10563.68|10563.68|10563.68|0
1653902800000|2022-05-30 09:26:40|10562.4|10562.4|10566.89|10566.89|10566.89|10566.89|10562.4|10562.4|0
1653902970000|2022-05-30 09:29:30|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|10573.33|0
1653902980000|2022-05-30 09:29:40|10570.11|10570.11|10573.33|10573.33|10573.33|10573.33|10570.11|10570.11|0
1653903020000|2022-05-30 09:30:20|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|10576.54|0
1653903030000|2022-05-30 09:30:30|10577.83|10577.83|10568.18|10568.18|10577.83|10577.83|10568.18|10568.18|0
1653903090000|2022-05-30 09:31:30|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|10569.3|0
1653903100000|2022-05-30 09:31:40|10566.09|10566.09|10566.09|10566.09|10566.09|10566.09|10566.09|10566.09|0
1653903140000|2022-05-30 09:32:20|10565.33|10565.33|10565.33|10565.33|10565.33|10565.33|10565.33|10565.33|0
1653903340000|2022-05-30 09:35:40|10565.98|10565.98|10565.98|10565.98|10565.98|10565.98|10565.98|10565.98|0
1653903360000|2022-05-30 09:36:00|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|10563.72|0
1653903380000|2022-05-30 09:36:20|10564.47|10564.47|10564.47|10564.47|10564.47|10564.47|10564.47|10564.47|0
1653903390000|2022-05-30 09:36:30|10565.98|10565.98|10565.98|10565.98|10565.98|10565.98|10565.98|10565.98|0
1653903500000|2022-05-30 09:38:20|10566.35|10566.35|10566.35|10566.35|10566.35|10566.35|10566.35|10566.35|0
1653903600000|2022-05-30 09:40:00|10570.2|10570.2|10570.2|10570.2|10570.2|10570.2|10570.2|10570.2|0
1653903610000|2022-05-30 09:40:10|10570.58|10570.58|10571.71|10571.71|10571.71|10571.71|10570.58|10570.58|0
1653903620000|2022-05-30 09:40:20|10570.96|10570.96|10570.96|10570.96|10570.96|10570.96|10570.96|10570.96|0
1653903860000|2022-05-30 09:44:20|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|10571.33|0
1653903960000|2022-05-30 09:46:00|10575.47|10575.47|10575.47|10575.47|10575.47|10575.47|10569.04|10569.04|0
1653904020000|2022-05-30 09:47:00|10574.72|10574.72|10571.5|10571.5|10574.72|10574.72|10571.5|10571.5|0
1653904180000|2022-05-30 09:49:40|10568.28|10568.28|10568.28|10568.28|10568.28|10568.28|10568.28|10568.28|0
1653904200000|2022-05-30 09:50:00|10570.21|10570.21|10565.71|10565.71|10570.21|10570.21|10565.71|10565.71|0
1653904210000|2022-05-30 09:50:10|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|10566.46|0
1653904290000|2022-05-30 09:51:30|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|10563.24|0
1653904460000|2022-05-30 09:54:20|10560.03|10560.03|10560.03|10560.03|10560.03|10560.03|10560.03|10560.03|0
1653904480000|2022-05-30 09:54:40|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|0
1653904490000|2022-05-30 09:54:50|10565.84|10565.84|10565.84|10565.84|10565.84|10565.84|10565.84|10565.84|0
1653904560000|2022-05-30 09:56:00|10570.33|10570.33|10570.33|10570.33|10570.33|10570.33|10570.33|10570.33|0
1653904580000|2022-05-30 09:56:20|10571.08|10571.08|10574.3|10574.3|10574.3|10574.3|10571.08|10571.08|0
1653904680000|2022-05-30 09:58:00|10573.17|10573.17|10569.95|10569.95|10573.17|10573.17|10569.95|10569.95|0
1653904690000|2022-05-30 09:58:10|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|0
1653904780000|2022-05-30 09:59:40|10567.01|10567.01|10567.01|10567.01|10567.01|10567.01|10567.01|10567.01|0
1653904790000|2022-05-30 09:59:50|10563.79|10563.79|10563.79|10563.79|10563.79|10563.79|10563.79|10563.79|0
1653905020000|2022-05-30 10:03:40|10563.42|10563.42|10563.42|10563.42|10563.42|10563.42|10563.42|10563.42|0
1653905050000|2022-05-30 10:04:10|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|10561.91|0
1653905180000|2022-05-30 10:06:20|10562.46|10562.46|10564.66|10564.66|10564.66|10564.66|10562.46|10562.46|0
1653905190000|2022-05-30 10:06:30|10565.78|10565.78|10565.78|10565.78|10565.78|10565.78|10565.78|10565.78|0
1653905320000|2022-05-30 10:08:40|10567.67|10567.67|10567.67|10567.67|10567.67|10567.67|10567.67|10567.67|0
1653905340000|2022-05-30 10:09:00|10580.53|10580.53|10580.53|10580.53|10580.53|10580.53|10580.53|10580.53|0
1653905510000|2022-05-30 10:11:50|10577.9|10577.9|10568.25|10568.25|10577.9|10577.9|10568.25|10568.25|0
1653905580000|2022-05-30 10:13:00|10577.9|10577.9|10577.9|10577.9|10577.9|10577.9|10577.9|10577.9|0
1653905590000|2022-05-30 10:13:10|10581.12|10581.12|10581.12|10581.12|10581.12|10581.12|10581.12|10581.12|0
1653905910000|2022-05-30 10:18:30|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|10582.25|0
1653905920000|2022-05-30 10:18:40|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|0
1653906070000|2022-05-30 10:21:10|10585.08|10585.08|10585.08|10585.08|10585.08|10585.08|10585.08|10585.08|0
1653906170000|2022-05-30 10:22:50|10584.33|10584.33|10583.2|10583.2|10584.33|10584.33|10583.2|10583.2|0
1653906250000|2022-05-30 10:24:10|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|10583.95|0
1653906260000|2022-05-30 10:24:20|10582.44|10582.44|10581.32|10581.32|10582.44|10582.44|10581.32|10581.32|0
1653906270000|2022-05-30 10:24:30|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|0
1653906550000|2022-05-30 10:29:10|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|10580.94|0
1653906610000|2022-05-30 10:30:10|10579.01|10579.01|10580.94|10580.94|10580.94|10580.94|10579.01|10579.01|0
1653906710000|2022-05-30 10:31:50|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|10582.07|0
1653906730000|2022-05-30 10:32:10|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|10582.44|0
1653907060000|2022-05-30 10:37:40|10572.79|10572.79|10572.79|10572.79|10572.79|10572.79|10572.79|10572.79|0
1653907100000|2022-05-30 10:38:20|10569.58|10569.58|10566.36|10566.36|10569.58|10569.58|10566.36|10566.36|0
1653907170000|2022-05-30 10:39:30|10565.98|10565.98|10566.36|10566.36|10566.36|10566.36|10565.23|10565.23|0
1653907210000|2022-05-30 10:40:10|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|10564.43|0
1653907260000|2022-05-30 10:41:00|10567|10567|10567|10567|10567|10567|10567|10567|0
1653907350000|2022-05-30 10:42:30|10565.12|10565.12|10565.12|10565.12|10565.12|10565.12|10565.12|10565.12|0
1653907490000|2022-05-30 10:44:50|10566.4|10566.4|10566.4|10566.4|10566.4|10566.4|10566.4|10566.4|0
1653907560000|2022-05-30 10:46:00|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|0
1653907660000|2022-05-30 10:47:40|10562.33|10562.33|10563.83|10563.83|10563.83|10563.83|10562.33|10562.33|0
1653907700000|2022-05-30 10:48:20|10560.61|10560.61|10554.18|10554.18|10560.61|10560.61|10554.18|10554.18|0
1653907720000|2022-05-30 10:48:40|10548.12|10548.12|10545.28|10545.28|10548.12|10548.12|10544.91|10544.91|0
1653907860000|2022-05-30 10:51:00|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|0
1653907870000|2022-05-30 10:51:10|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|10539.51|0
1653907920000|2022-05-30 10:52:00|10549.16|10549.16|10542.72|10542.72|10549.16|10549.16|10542.72|10542.72|0
1653907960000|2022-05-30 10:52:40|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|10542.18|0
1653907970000|2022-05-30 10:52:50|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|0
1653908050000|2022-05-30 10:54:10|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|10541.42|0
1653908290000|2022-05-30 10:58:10|10538.21|10538.21|10539.76|10539.76|10540.14|10540.14|10538.21|10538.21|0
1653908300000|2022-05-30 10:58:20|10536.75|10536.75|10536.38|10536.38|10536.75|10536.75|10536.38|10536.38|0
1653908380000|2022-05-30 10:59:40|10537.51|10537.51|10537.88|10537.88|10537.88|10537.88|10537.51|10537.51|0
1653908660000|2022-05-30 11:04:20|10540.89|10540.89|10541.64|10541.64|10541.64|10541.64|10540.89|10540.89|0
1653908680000|2022-05-30 11:04:40|10540.89|10540.89|10540.89|10540.89|10540.89|10540.89|10540.89|10540.89|0
1653908910000|2022-05-30 11:08:30|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|0
1653909070000|2022-05-30 11:11:10|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|0
1653909080000|2022-05-30 11:11:20|10547.61|10547.61|10547.61|10547.61|10547.61|10547.61|10547.61|10547.61|0
1653909110000|2022-05-30 11:11:50|10541.18|10541.18|10534.75|10534.75|10541.18|10541.18|10534.75|10534.75|0
1653909170000|2022-05-30 11:12:50|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|10533.65|0
1653909180000|2022-05-30 11:13:00|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|10531.72|0
1653909260000|2022-05-30 11:14:20|10530.59|10530.59|10529.09|10529.09|10530.59|10530.59|10529.09|10529.09|0
1653909280000|2022-05-30 11:14:40|10531.35|10531.35|10532.1|10532.1|10532.1|10532.1|10531.35|10531.35|0
1653909460000|2022-05-30 11:17:40|10534.73|10534.73|10535.86|10535.86|10535.86|10535.86|10534.73|10534.73|0
1653909480000|2022-05-30 11:18:00|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|0
1653909540000|2022-05-30 11:19:00|10535.87|10535.87|10532.65|10532.65|10535.87|10535.87|10532.65|10532.65|0
1653909550000|2022-05-30 11:19:10|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|0
1653909680000|2022-05-30 11:21:20|10533.11|10533.11|10533.11|10533.11|10533.11|10533.11|10533.11|10533.11|0
1653909720000|2022-05-30 11:22:00|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|10542.76|0
1653909850000|2022-05-30 11:24:10|10541.63|10541.63|10542.38|10542.38|10542.38|10542.38|10541.63|10541.63|0
1653910010000|2022-05-30 11:26:50|10542.93|10542.93|10544.58|10544.58|10544.58|10544.58|10542.93|10542.93|0
1653910050000|2022-05-30 11:27:30|10547.32|10547.32|10547.32|10547.32|10547.32|10547.32|10547.32|10547.32|0
1653910370000|2022-05-30 11:32:50|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|10553.1|0
1653910570000|2022-05-30 11:36:10|10546.66|10546.66|10546.66|10546.66|10546.66|10546.66|10546.66|10546.66|0
1653910660000|2022-05-30 11:37:40|10547.95|10547.95|10547.95|10547.95|10547.95|10547.95|10547.95|10547.95|0
1653910710000|2022-05-30 11:38:30|10557.6|10557.6|10557.6|10557.6|10557.6|10557.6|10557.6|10557.6|0
1653910740000|2022-05-30 11:39:00|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|10560.81|0
1653910790000|2022-05-30 11:39:50|10558.25|10558.25|10561.46|10561.46|10561.46|10561.46|10558.25|10558.25|0
1653910920000|2022-05-30 11:42:00|10571.11|10571.11|10567.89|10567.89|10571.11|10571.11|10567.89|10567.89|0
1653910970000|2022-05-30 11:42:50|10567.14|10567.14|10567.14|10567.14|10567.14|10567.14|10567.14|10567.14|0
1653911040000|2022-05-30 11:44:00|10569.33|10569.33|10570.98|10570.98|10570.98|10570.98|10569.33|10569.33|0
1653911070000|2022-05-30 11:44:30|10574.83|10574.83|10574.83|10574.83|10574.83|10574.83|10574.83|10574.83|0
1653911100000|2022-05-30 11:45:00|10575.38|10575.38|10576.47|10576.47|10576.47|10576.47|10575.38|10575.38|0
1653911110000|2022-05-30 11:45:10|10577.23|10577.23|10577.23|10577.23|10577.23|10577.23|10577.23|10577.23|0
1653911250000|2022-05-30 11:47:30|10574.01|10574.01|10570.79|10570.79|10574.01|10574.01|10570.79|10570.79|0
1653911280000|2022-05-30 11:48:00|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|10569.29|0
1653911390000|2022-05-30 11:49:50|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|0
1653911400000|2022-05-30 11:50:00|10572.5|10572.5|10572.5|10572.5|10572.5|10572.5|10572.5|10572.5|0
1653911450000|2022-05-30 11:50:50|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|10566.07|0
1653911480000|2022-05-30 11:51:20|10564.97|10564.97|10564.97|10564.97|10564.97|10564.97|10564.97|10564.97|0
1653911700000|2022-05-30 11:55:00|10567.54|10567.54|10570.76|10570.76|10570.76|10570.76|10564.32|10564.32|0
1653911770000|2022-05-30 11:56:10|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|10564.32|0
1653911800000|2022-05-30 11:56:40|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|0
1653911810000|2022-05-30 11:56:50|10566.89|10566.89|10571.28|10571.28|10571.28|10571.28|10566.89|10566.89|0
1653911820000|2022-05-30 11:57:00|10572.56|10572.56|10572.56|10572.56|10572.56|10572.56|10572.56|10572.56|0
1653911830000|2022-05-30 11:57:10|10575.13|10575.13|10575.13|10575.13|10575.13|10575.13|10575.13|10575.13|0
1653911840000|2022-05-30 11:57:20|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|0
1653911880000|2022-05-30 11:58:00|10575.39|10575.39|10575.39|10575.39|10575.39|10575.39|10575.39|10575.39|0
1653911900000|2022-05-30 11:58:20|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|0
1653912030000|2022-05-30 12:00:30|10576.87|10576.87|10576.87|10576.87|10576.87|10576.87|10576.87|10576.87|0
1653912040000|2022-05-30 12:00:40|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|10583.3|0
1653912060000|2022-05-30 12:01:00|10580.08|10580.08|10580.08|10580.08|10580.08|10580.08|10580.08|10580.08|0
1653912110000|2022-05-30 12:01:50|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|10578.99|0
1653912210000|2022-05-30 12:03:30|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|10576.42|0
1653912310000|2022-05-30 12:05:10|10575.32|10575.32|10575.32|10575.32|10575.32|10575.32|10575.32|10575.32|0
1653912320000|2022-05-30 12:05:20|10572.76|10572.76|10572.76|10572.76|10572.76|10572.76|10572.76|10572.76|0
1653912330000|2022-05-30 12:05:30|10573.4|10573.4|10573.4|10573.4|10573.4|10573.4|10573.4|10573.4|0
1653912540000|2022-05-30 12:09:00|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|0
1653912560000|2022-05-30 12:09:20|10569.63|10569.63|10569.63|10569.63|10569.63|10569.63|10569.63|10569.63|0
1653912570000|2022-05-30 12:09:30|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|0
1653913200000|2022-05-30 12:20:00|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|10570.18|0
1653913300000|2022-05-30 12:21:40|10570.82|10570.82|10570.82|10570.82|10570.82|10570.82|10570.82|10570.82|0
1653913390000|2022-05-30 12:23:10|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|10574.04|0
1653913430000|2022-05-30 12:23:50|10571.47|10571.47|10571.47|10571.47|10571.47|10571.47|10571.47|10571.47|0
1653913450000|2022-05-30 12:24:10|10574.04|10574.04|10579.17|10579.17|10579.17|10579.17|10574.04|10574.04|0
1653913510000|2022-05-30 12:25:10|10582.39|10582.39|10586.24|10586.24|10586.24|10586.24|10582.39|10582.39|0
1653913520000|2022-05-30 12:25:20|10586.62|10586.62|10586.99|10586.99|10586.99|10586.99|10586.62|10586.62|0
1653913660000|2022-05-30 12:27:40|10586.62|10586.62|10584.36|10584.36|10586.62|10586.62|10584.36|10584.36|0
1653913730000|2022-05-30 12:28:50|10587.57|10587.57|10587.57|10587.57|10587.57|10587.57|10587.57|10587.57|0
1653913740000|2022-05-30 12:29:00|10584.36|10584.36|10584.36|10584.36|10584.36|10584.36|10584.36|10584.36|0
1653913800000|2022-05-30 12:30:00|10585.49|10585.49|10585.49|10585.49|10585.49|10585.49|10585.49|10585.49|0
1653913810000|2022-05-30 12:30:10|10585.86|10585.86|10585.86|10585.86|10585.86|10585.86|10585.86|10585.86|0
1653913840000|2022-05-30 12:30:40|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|0
1653913890000|2022-05-30 12:31:30|10585.86|10585.86|10585.86|10585.86|10585.86|10585.86|10585.86|10585.86|0
1653913920000|2022-05-30 12:32:00|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|0
1653914260000|2022-05-30 12:37:40|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|10580.71|0
1653914270000|2022-05-30 12:37:50|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|10578.15|0
1653914300000|2022-05-30 12:38:20|10579.24|10579.24|10579.24|10579.24|10579.24|10579.24|10579.24|10579.24|0
1653914330000|2022-05-30 12:38:50|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|0
1653914450000|2022-05-30 12:40:50|10578.73|10578.73|10578.73|10578.73|10578.73|10578.73|10578.73|10578.73|0
1653914550000|2022-05-30 12:42:30|10579.48|10579.48|10579.48|10579.48|10579.48|10579.48|10579.48|10579.48|0
1653914670000|2022-05-30 12:44:30|10581.4|10581.4|10581.4|10581.4|10581.4|10581.4|10581.4|10581.4|0
1653914840000|2022-05-30 12:47:20|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|10583.6|0
1653914860000|2022-05-30 12:47:40|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|10586.81|0
1653914870000|2022-05-30 12:47:50|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|10584.88|0
1653914890000|2022-05-30 12:48:10|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|0
1653914910000|2022-05-30 12:48:30|10581.56|10581.56|10581.56|10581.56|10581.56|10581.56|10581.56|10581.56|0
1653914980000|2022-05-30 12:49:40|10582.11|10582.11|10582.11|10582.11|10582.11|10582.11|10582.11|10582.11|0
1653915000000|2022-05-30 12:50:00|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|10583.99|0
1653915070000|2022-05-30 12:51:10|10585.28|10585.28|10585.28|10585.28|10585.28|10585.28|10585.28|10585.28|0
1653915150000|2022-05-30 12:52:30|10585.92|10585.92|10587.01|10587.01|10587.01|10587.01|10585.92|10585.92|0
1653915190000|2022-05-30 12:53:10|10585.13|10585.13|10585.13|10585.13|10585.13|10585.13|10585.13|10585.13|0
1653915310000|2022-05-30 12:55:10|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|0
1653915600000|2022-05-30 13:00:00|10587.8|10587.8|10587.8|10587.8|10587.8|10587.8|10587.8|10587.8|0
1653915820000|2022-05-30 13:03:40|10588.44|10588.44|10588.44|10588.44|10588.44|10588.44|10588.44|10588.44|0
1653916020000|2022-05-30 13:07:00|10582.01|10582.01|10582.01|10582.01|10582.01|10582.01|10582.01|10582.01|0
1653916060000|2022-05-30 13:07:40|10591.66|10591.66|10593.92|10593.92|10593.92|10593.92|10591.66|10591.66|0
1653916090000|2022-05-30 13:08:10|10596.48|10596.48|10599.69|10599.69|10599.69|10599.69|10596.48|10596.48|0
1653916140000|2022-05-30 13:09:00|10600.33|10600.33|10600.98|10600.98|10600.98|10600.98|10600.33|10600.33|0
1653916200000|2022-05-30 13:10:00|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|0
1653916330000|2022-05-30 13:12:10|10605.48|10605.48|10599.04|10599.04|10605.48|10605.48|10599.04|10599.04|0
1653916450000|2022-05-30 13:14:10|10596.78|10596.78|10596.78|10596.78|10596.78|10596.78|10596.78|10596.78|0
1653916750000|2022-05-30 13:19:10|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|10603.22|0
1653916810000|2022-05-30 13:20:10|10606.44|10606.44|10606.44|10606.44|10606.44|10606.44|10606.44|10606.44|0
1653916850000|2022-05-30 13:20:50|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|10607.56|0
1653916880000|2022-05-30 13:21:20|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|0
1653917240000|2022-05-30 13:27:20|10604.99|10604.99|10604.99|10604.99|10604.99|10604.99|10604.99|10604.99|0
1653917310000|2022-05-30 13:28:30|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|10608.21|0
1653917330000|2022-05-30 13:28:50|10606.01|10606.01|10609.23|10609.23|10609.23|10609.23|10606.01|10606.01|0
1653917340000|2022-05-30 13:29:00|10598.45|10598.45|10598.07|10598.07|10598.45|10598.45|10598.07|10598.07|0
1653917350000|2022-05-30 13:29:10|10607.72|10607.72|10606.08|10606.08|10607.72|10607.72|10606.08|10606.08|0
1653917370000|2022-05-30 13:29:30|10605.53|10605.53|10606.66|10606.66|10606.66|10606.66|10605.53|10605.53|0
1653917390000|2022-05-30 13:29:50|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|10608.85|0
1653917420000|2022-05-30 13:30:20|10609.23|10609.23|10609.23|10609.23|10609.23|10609.23|10609.23|10609.23|0
1653917470000|2022-05-30 13:31:10|10607.3|10607.3|10610.51|10610.51|10610.51|10610.51|10607.3|10607.3|0
1653917480000|2022-05-30 13:31:20|10615.65|10615.65|10615.65|10615.65|10615.65|10615.65|10615.65|10615.65|0
1653917530000|2022-05-30 13:32:10|10612.44|10612.44|10609.23|10609.23|10612.44|10612.44|10609.23|10609.23|0
1653917540000|2022-05-30 13:32:20|10611.15|10611.15|10598.29|10598.29|10611.15|10611.15|10598.29|10598.29|0
1653917560000|2022-05-30 13:32:40|10599.57|10599.57|10599.57|10599.57|10599.57|10599.57|10599.57|10599.57|0
1653917650000|2022-05-30 13:34:10|10597.64|10597.64|10597.64|10597.64|10597.64|10597.64|10597.64|10597.64|0
1653917720000|2022-05-30 13:35:20|10601.49|10601.49|10601.49|10601.49|10601.49|10601.49|10601.49|10601.49|0
1653917770000|2022-05-30 13:36:10|10604.71|10604.71|10604.71|10604.71|10604.71|10604.71|10604.71|10604.71|0
1653917840000|2022-05-30 13:37:20|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|10603.96|0
1653917880000|2022-05-30 13:38:00|10600.74|10600.74|10601.49|10601.49|10601.49|10601.49|10600.74|10600.74|0
1653917890000|2022-05-30 13:38:10|10604.71|10604.71|10605.81|10605.81|10605.81|10605.81|10604.71|10604.71|0
1653917910000|2022-05-30 13:38:30|10610.94|10610.94|10610.3|10610.3|10610.94|10610.94|10610.3|10610.3|0
1653917940000|2022-05-30 13:39:00|10606.45|10606.45|10606.45|10606.45|10606.45|10606.45|10606.45|10606.45|0
1653917950000|2022-05-30 13:39:10|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|0
1653918020000|2022-05-30 13:40:20|10607.74|10607.74|10614.18|10614.18|10614.18|10614.18|10607.74|10607.74|0
1653918090000|2022-05-30 13:41:30|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|0
1653918120000|2022-05-30 13:42:00|10614.18|10614.18|10614.18|10614.18|10614.18|10614.18|10614.18|10614.18|0
1653918180000|2022-05-30 13:43:00|10610.96|10610.96|10610.96|10610.96|10610.96|10610.96|10610.96|10610.96|0
1653918320000|2022-05-30 13:45:20|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|10609.86|0
1653918330000|2022-05-30 13:45:30|10616.3|10616.3|10613.08|10613.08|10616.3|10616.3|10613.08|10613.08|0
1653918420000|2022-05-30 13:47:00|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|10616.3|0
1653918490000|2022-05-30 13:48:10|10613.73|10613.73|10618.86|10618.86|10618.86|10618.86|10613.73|10613.73|0
1653918680000|2022-05-30 13:51:20|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|0
1653918690000|2022-05-30 13:51:30|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|10620.05|0
1653918710000|2022-05-30 13:51:50|10629.7|10629.7|10629.7|10629.7|10629.7|10629.7|10629.7|10629.7|0
1653918720000|2022-05-30 13:52:00|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|10626.49|0
1653918750000|2022-05-30 13:52:30|10625.85|10625.85|10622.64|10622.64|10625.85|10625.85|10622.64|10622.64|0
1653918760000|2022-05-30 13:52:40|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|10623.28|0
1653918780000|2022-05-30 13:53:00|10621.77|10621.77|10621.77|10621.77|10621.77|10621.77|10621.77|10621.77|0
1653918800000|2022-05-30 13:53:20|10618.56|10618.56|10615.34|10615.34|10618.56|10618.56|10615.34|10615.34|0
1653918810000|2022-05-30 13:53:30|10613.41|10613.41|10614.17|10614.17|10614.17|10614.17|10613.41|10613.41|0
1653918860000|2022-05-30 13:54:20|10616.09|10616.09|10614.17|10614.17|10616.09|10616.09|10614.17|10614.17|0
1653918930000|2022-05-30 13:55:30|10613.53|10613.53|10613.53|10613.53|10613.53|10613.53|10613.53|10613.53|0
1653918940000|2022-05-30 13:55:40|10610.32|10610.32|10610.32|10610.32|10610.32|10610.32|10610.32|10610.32|0
1653919130000|2022-05-30 13:58:50|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|0
1653919260000|2022-05-30 14:01:00|10606.47|10606.47|10606.47|10606.47|10606.47|10606.47|10606.47|10606.47|0
1653919270000|2022-05-30 14:01:10|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|10605.83|0
1653919280000|2022-05-30 14:01:20|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|10608.39|0
1653919320000|2022-05-30 14:02:00|10609.68|10609.68|10609.68|10609.68|10609.68|10609.68|10609.68|10609.68|0
1653919360000|2022-05-30 14:02:40|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|10609.03|0
1653919390000|2022-05-30 14:03:10|10610.96|10610.96|10612.2|10612.2|10612.2|10612.2|10610.32|10610.32|0
1653919450000|2022-05-30 14:04:10|10613.48|10613.48|10613.48|10613.48|10613.48|10613.48|10613.48|10613.48|0
1653919470000|2022-05-30 14:04:30|10619.92|10619.92|10619.92|10619.92|10619.92|10619.92|10619.92|10619.92|0
1653919490000|2022-05-30 14:04:50|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|10621.2|0
1653919500000|2022-05-30 14:05:00|10621.84|10621.84|10621.84|10621.84|10621.84|10621.84|10621.84|10621.84|0
1653919600000|2022-05-30 14:06:40|10622.48|10622.48|10622.48|10622.48|10622.48|10622.48|10622.48|10622.48|0
1653919740000|2022-05-30 14:09:00|10625.12|10625.12|10625.12|10625.12|10625.12|10625.12|10625.12|10625.12|0
1653919780000|2022-05-30 14:09:40|10624.57|10624.57|10626.21|10626.21|10626.21|10626.21|10624.57|10624.57|0
1653919860000|2022-05-30 14:11:00|10627.72|10627.72|10627.72|10627.72|10627.72|10627.72|10627.72|10627.72|0
1653919920000|2022-05-30 14:12:00|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|10628.36|0
1653919950000|2022-05-30 14:12:30|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|10627.08|0
1653919980000|2022-05-30 14:13:00|10625.79|10625.79|10625.79|10625.79|10625.79|10625.79|10625.79|10625.79|0
1653920100000|2022-05-30 14:15:00|10624.29|10624.29|10617.1|10617.1|10624.29|10624.29|10617.1|10617.1|0
1653920120000|2022-05-30 14:15:20|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|0
1653920170000|2022-05-30 14:16:10|10620.7|10620.7|10620.7|10620.7|10620.7|10620.7|10620.7|10620.7|0
1653920190000|2022-05-30 14:16:30|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|10619.41|0
1653920220000|2022-05-30 14:17:00|10617.77|10617.77|10617.22|10617.22|10617.77|10617.77|10617.22|10617.22|0
1653920350000|2022-05-30 14:19:10|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|0
1653920400000|2022-05-30 14:20:00|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|10621.08|0
1653920420000|2022-05-30 14:20:20|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|10617.86|0
1653920440000|2022-05-30 14:20:40|10617.11|10617.11|10617.11|10617.11|10617.11|10617.11|10617.11|10617.11|0
1653920470000|2022-05-30 14:21:10|10617.75|10617.75|10619.67|10619.67|10619.67|10619.67|10617.75|10617.75|0
1653920480000|2022-05-30 14:21:20|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|10618.39|0
1653920490000|2022-05-30 14:21:30|10615.07|10615.07|10609.29|10609.29|10615.07|10615.07|10609.29|10609.29|0
1653920500000|2022-05-30 14:21:40|10607.36|10607.36|10605.53|10605.53|10607.36|10607.36|10605.53|10605.53|0
1653920560000|2022-05-30 14:22:40|10603.61|10603.61|10602.32|10602.32|10603.61|10603.61|10602.32|10602.32|0
1653920570000|2022-05-30 14:22:50|10608.76|10608.76|10608.76|10608.76|10608.76|10608.76|10608.76|10608.76|0
1653920710000|2022-05-30 14:25:10|10605.54|10605.54|10607.47|10607.47|10608.76|10608.76|10605.54|10605.54|0
1653920720000|2022-05-30 14:25:20|10609.12|10609.12|10609.12|10609.12|10609.12|10609.12|10609.12|10609.12|0
1653920790000|2022-05-30 14:26:30|10611.69|10611.69|10610.4|10610.4|10611.69|10611.69|10610.4|10610.4|0
1653920870000|2022-05-30 14:27:50|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|10612.33|0
1653920880000|2022-05-30 14:28:00|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|10615.54|0
1653920890000|2022-05-30 14:28:10|10613.66|10613.66|10613.29|10613.29|10613.66|10613.66|10613.29|10613.29|0
1653921010000|2022-05-30 14:30:10|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|0
1653921100000|2022-05-30 14:31:40|10606.3|10606.3|10605.55|10605.55|10606.3|10606.3|10605.55|10605.55|0
1653921110000|2022-05-30 14:31:50|10602.98|10602.98|10603.63|10603.63|10603.63|10603.63|10602.98|10602.98|0
1653921120000|2022-05-30 14:32:00|10605.55|10605.55|10604.42|10604.42|10605.55|10605.55|10604.42|10604.42|0
1653921130000|2022-05-30 14:32:10|10604.8|10604.8|10604.8|10604.8|10604.8|10604.8|10604.8|10604.8|0
1653921150000|2022-05-30 14:32:30|10605.44|10605.44|10605.44|10605.44|10605.44|10605.44|10605.44|10605.44|0
1653921280000|2022-05-30 14:34:40|10603.51|10603.51|10602.87|10602.87|10603.51|10603.51|10602.87|10602.87|0
1653921300000|2022-05-30 14:35:00|10609.31|10609.31|10609.31|10609.31|10609.31|10609.31|10609.31|10609.31|0
1653921360000|2022-05-30 14:36:00|10609.95|10609.95|10611.23|10611.23|10611.23|10611.23|10609.95|10609.95|0
1653921380000|2022-05-30 14:36:20|10608.02|10608.02|10611.23|10611.23|10611.23|10611.23|10608.02|10608.02|0
1653921470000|2022-05-30 14:37:50|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|10609.95|0
1653921490000|2022-05-30 14:38:10|10611.08|10611.08|10610.7|10610.7|10611.45|10611.45|10610.7|10610.7|0
1653921500000|2022-05-30 14:38:20|10609.95|10609.95|10608.82|10608.82|10609.95|10609.95|10608.82|10608.82|0
1653921510000|2022-05-30 14:38:30|10602.39|10602.39|10602.39|10602.39|10602.39|10602.39|10602.39|10602.39|0
1653921540000|2022-05-30 14:39:00|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|0
1653921600000|2022-05-30 14:40:00|10602.39|10602.39|10604.64|10604.64|10605.77|10605.77|10602.39|10602.39|0
1653921670000|2022-05-30 14:41:10|10606.53|10606.53|10607.28|10607.28|10607.28|10607.28|10606.53|10606.53|0
1653921680000|2022-05-30 14:41:20|10605.02|10605.02|10605.02|10605.02|10605.02|10605.02|10605.02|10605.02|0
1653921700000|2022-05-30 14:41:40|10603.74|10603.74|10605.02|10605.02|10605.02|10605.02|10603.74|10603.74|0
1653921830000|2022-05-30 14:43:50|10608.24|10608.24|10605.02|10605.02|10608.24|10608.24|10605.02|10605.02|0
1653921860000|2022-05-30 14:44:20|10606.15|10606.15|10606.15|10606.15|10606.15|10606.15|10606.15|10606.15|0
1653921900000|2022-05-30 14:45:00|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|10612.58|0
1653921950000|2022-05-30 14:45:50|10609.37|10609.37|10609.37|10609.37|10609.37|10609.37|10609.37|10609.37|0
1653922020000|2022-05-30 14:47:00|10607.44|10607.44|10607.44|10607.44|10607.44|10607.44|10607.44|10607.44|0
1653922030000|2022-05-30 14:47:10|10607.82|10607.82|10607.82|10607.82|10607.82|10607.82|10607.82|10607.82|0
1653922120000|2022-05-30 14:48:40|10605.56|10605.56|10605.18|10605.18|10605.56|10605.56|10605.18|10605.18|0
1653922260000|2022-05-30 14:51:00|10603.9|10603.9|10600.69|10600.69|10603.9|10603.9|10600.69|10600.69|0
1653922270000|2022-05-30 14:51:10|10599.41|10599.41|10600.69|10600.69|10600.69|10600.69|10599.41|10599.41|0
1653922290000|2022-05-30 14:51:30|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|10601.97|0
1653922300000|2022-05-30 14:51:40|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|10603.62|0
1653922330000|2022-05-30 14:52:10|10600.99|10600.99|10600.99|10600.99|10600.99|10600.99|10600.99|10600.99|0
1653922380000|2022-05-30 14:53:00|10602.27|10602.27|10602.91|10602.91|10602.91|10602.91|10602.27|10602.27|0
1653922400000|2022-05-30 14:53:20|10599.69|10599.69|10599.69|10599.69|10599.69|10599.69|10599.69|10599.69|0
1653922420000|2022-05-30 14:53:40|10606.13|10606.13|10605.49|10605.49|10606.13|10606.13|10605.49|10605.49|0
1653922440000|2022-05-30 14:54:00|10600.93|10600.93|10600.93|10600.93|10600.93|10600.93|10600.93|10600.93|0
1653922510000|2022-05-30 14:55:10|10597.72|10597.72|10597.72|10597.72|10597.72|10597.72|10597.72|10597.72|0
1653922520000|2022-05-30 14:55:20|10595.46|10595.46|10598.68|10598.68|10601.89|10601.89|10595.46|10595.46|0
1653922530000|2022-05-30 14:55:30|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|10597.55|0
1653922550000|2022-05-30 14:55:50|10598.19|10598.19|10598.19|10598.19|10598.19|10598.19|10598.19|10598.19|0
1653922610000|2022-05-30 14:56:50|10601.2|10601.2|10602.48|10602.48|10602.48|10602.48|10601.2|10601.2|0
1653922620000|2022-05-30 14:57:00|10601.73|10601.73|10601.73|10601.73|10601.73|10601.73|10601.73|10601.73|0
1653922800000|2022-05-30 15:00:00|10598.52|10598.52|10599.16|10599.16|10599.16|10599.16|10598.52|10598.52|0
1653922810000|2022-05-30 15:00:10|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|10599.81|0
1653922870000|2022-05-30 15:01:10|10597.92|10597.92|10597.92|10597.92|10598.68|10598.68|10597.92|10597.92|0
1653922880000|2022-05-30 15:01:20|10596.64|10596.64|10596.64|10596.64|10596.64|10596.64|10596.64|10596.64|0
1653922920000|2022-05-30 15:02:00|10597.02|10597.02|10597.02|10597.02|10597.02|10597.02|10597.02|10597.02|0
1653922960000|2022-05-30 15:02:40|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|10598.15|0
1653922970000|2022-05-30 15:02:50|10597.02|10597.02|10597.02|10597.02|10597.02|10597.02|10597.02|10597.02|0
1653922990000|2022-05-30 15:03:10|10597.39|10597.39|10597.39|10597.39|10597.39|10597.39|10597.39|10597.39|0
1653923030000|2022-05-30 15:03:50|10599.96|10599.96|10601.24|10601.24|10601.24|10601.24|10599.96|10599.96|0
1653923040000|2022-05-30 15:04:00|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|10603.12|0
1653923090000|2022-05-30 15:04:50|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|10605.05|0
1653923100000|2022-05-30 15:05:00|10608.27|10608.27|10608.27|10608.27|10608.27|10608.27|10608.27|10608.27|0
1653923110000|2022-05-30 15:05:10|10610.41|10610.41|10604.73|10604.73|10610.41|10610.41|10603.98|10603.98|0
1653923120000|2022-05-30 15:05:20|10598.3|10598.3|10598.3|10598.3|10598.3|10598.3|10598.3|10598.3|0
1653923170000|2022-05-30 15:06:10|10599.05|10599.05|10599.32|10599.32|10599.32|10599.32|10598.67|10598.67|0
1653923220000|2022-05-30 15:07:00|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|10598.94|0
1653923370000|2022-05-30 15:09:30|10600.86|10600.86|10601.51|10601.51|10601.51|10601.51|10600.86|10600.86|0
1653923470000|2022-05-30 15:11:10|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|10602.26|0
1653923490000|2022-05-30 15:11:30|10601.88|10601.88|10601.51|10601.51|10601.88|10601.88|10601.51|10601.51|0
1653923670000|2022-05-30 15:14:30|10602.79|10602.79|10602.79|10602.79|10602.79|10602.79|10602.79|10602.79|0
1653923690000|2022-05-30 15:14:50|10602.15|10602.15|10601.51|10601.51|10602.15|10602.15|10601.51|10601.51|0
1653923710000|2022-05-30 15:15:10|10601.88|10601.88|10600.75|10600.75|10601.88|10601.88|10600.75|10600.75|0
1653923730000|2022-05-30 15:15:30|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|10597.54|0
1653923740000|2022-05-30 15:15:40|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|10598.18|0
1653923760000|2022-05-30 15:16:00|10600.33|10600.33|10600.33|10600.33|10600.33|10600.33|10600.33|10600.33|0
1653923810000|2022-05-30 15:16:50|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|0
1653923830000|2022-05-30 15:17:10|10601.83|10601.83|10601.83|10601.83|10601.83|10601.83|10601.83|10601.83|0
1653923850000|2022-05-30 15:17:30|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|10600.18|0
1653923860000|2022-05-30 15:17:40|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|10601.31|0
1653923880000|2022-05-30 15:18:00|10610.96|10610.96|10604.53|10604.53|10610.96|10610.96|10604.53|10604.53|0
1653923890000|2022-05-30 15:18:10|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|10603.03|0
1653923960000|2022-05-30 15:19:20|10599.81|10599.81|10602.27|10602.27|10603.03|10603.03|10599.81|10599.81|0
1653923970000|2022-05-30 15:19:30|10595.84|10595.84|10595.84|10595.84|10595.84|10595.84|10595.84|10595.84|0
1653924000000|2022-05-30 15:20:00|10593.91|10593.91|10593.91|10593.91|10593.91|10593.91|10593.91|10593.91|0
1653924050000|2022-05-30 15:20:50|10600.35|10600.35|10600.35|10600.35|10600.35|10600.35|10600.35|10600.35|0
1653924060000|2022-05-30 15:21:00|10597.13|10597.13|10596.38|10596.38|10597.13|10597.13|10596.38|10596.38|0
1653924070000|2022-05-30 15:21:10|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|10593.16|0
1653924110000|2022-05-30 15:21:50|10595.04|10595.04|10595.42|10595.42|10595.42|10595.42|10595.04|10595.04|0
1653924150000|2022-05-30 15:22:30|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|0
1653924160000|2022-05-30 15:22:40|10592.75|10592.75|10592.75|10592.75|10592.75|10592.75|10592.75|10592.75|0
1653924170000|2022-05-30 15:22:50|10592.11|10592.11|10594.03|10594.03|10594.03|10594.03|10592.11|10592.11|0
1653924200000|2022-05-30 15:23:20|10594.68|10594.68|10594.68|10594.68|10594.68|10594.68|10594.68|10594.68|0
1653924220000|2022-05-30 15:23:40|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|10601.11|0
1653924230000|2022-05-30 15:23:50|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|10600.36|0
1653924240000|2022-05-30 15:24:00|10601.49|10601.49|10603.41|10603.41|10603.41|10603.41|10601.49|10601.49|0
1653924310000|2022-05-30 15:25:10|10602.13|10602.13|10598.91|10598.91|10602.13|10602.13|10598.91|10598.91|0
1653924320000|2022-05-30 15:25:20|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|10599.55|0
1653924350000|2022-05-30 15:25:50|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|10602.77|0
1653924360000|2022-05-30 15:26:00|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|10602.22|0
1653924370000|2022-05-30 15:26:10|10599|10599|10599|10599|10599|10599|10599|10599|0
1653924380000|2022-05-30 15:26:20|10599.65|10599.65|10599.27|10599.27|10599.65|10599.65|10599.27|10599.27|0
1653924410000|2022-05-30 15:26:50|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|10597.99|0
1653924420000|2022-05-30 15:27:00|10596.7|10596.7|10595.31|10595.31|10596.7|10596.7|10595.31|10595.31|0
1653924430000|2022-05-30 15:27:10|10593.38|10593.38|10595.31|10595.31|10595.95|10595.95|10593.38|10593.38|0
1653924450000|2022-05-30 15:27:30|10594.67|10594.67|10594.29|10594.29|10594.67|10594.67|10594.29|10594.29|0
1653924470000|2022-05-30 15:27:50|10595.57|10595.57|10595.57|10595.57|10595.57|10595.57|10595.57|10595.57|0
1653924490000|2022-05-30 15:28:10|10593.65|10593.65|10593.65|10593.65|10593.65|10593.65|10593.65|10593.65|0
1653924500000|2022-05-30 15:28:20|10592.52|10592.52|10592.52|10592.52|10592.52|10592.52|10592.52|10592.52|0
1653924510000|2022-05-30 15:28:30|10591.97|10591.97|10591.97|10591.97|10591.97|10591.97|10591.97|10591.97|0
1653924520000|2022-05-30 15:28:40|10592.35|10592.35|10592.35|10592.35|10592.35|10592.35|10592.35|10592.35|0
1653924540000|2022-05-30 15:29:00|10593.44|10593.44|10592.8|10592.8|10593.44|10593.44|10592.8|10592.8|0
1653924550000|2022-05-30 15:29:10|10591.52|10591.52|10592.8|10592.8|10592.8|10592.8|10591.52|10591.52|0
1653924580000|2022-05-30 15:29:40|10592.05|10592.05|10590.39|10590.39|10592.05|10592.05|10589.11|10589.11|0
1653924590000|2022-05-30 15:29:50|10586.91|10586.91|10580.5|10580.5|10586.91|10586.91|10580.5|10580.5|0
1653981370000|2022-05-31 07:16:10|10526.06|10526.06|10525.42|10525.42|10526.06|10526.06|10525.42|10525.42|0
1653981380000|2022-05-31 07:16:20|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|0
1653981420000|2022-05-31 07:17:00|10530.77|10530.77|10530.77|10530.77|10530.77|10530.77|10530.77|10530.77|0
1653981430000|2022-05-31 07:17:10|10530.39|10530.39|10530.39|10530.39|10530.39|10530.39|10530.39|10530.39|0
1653981560000|2022-05-31 07:19:20|10526.55|10526.55|10523.98|10523.98|10526.55|10526.55|10523.98|10523.98|0
1653981620000|2022-05-31 07:20:20|10521.35|10521.35|10521.35|10521.35|10521.35|10521.35|10521.35|10521.35|0
1653981640000|2022-05-31 07:20:40|10519.09|10519.09|10520.22|10520.22|10520.22|10520.22|10519.09|10519.09|0
1653981650000|2022-05-31 07:20:50|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|0
1653981670000|2022-05-31 07:21:10|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|0
1653981710000|2022-05-31 07:21:50|10513.82|10513.82|10509.85|10509.85|10513.82|10513.82|10509.85|10509.85|0
1653981730000|2022-05-31 07:22:10|10509.48|10509.48|10512.49|10512.49|10512.86|10512.86|10509.48|10509.48|0
1653981740000|2022-05-31 07:22:20|10502.84|10502.84|10446.42|10446.42|10502.84|10502.84|10446.42|10446.42|0
1653981750000|2022-05-31 07:22:30|10462.5|10462.5|10469.41|10469.41|10470.51|10470.51|10460.85|10460.85|0
1653981760000|2022-05-31 07:22:40|10479.06|10479.06|10484.4|10484.4|10485.49|10485.49|10479.06|10479.06|0
1653981780000|2022-05-31 07:23:00|10483.27|10483.27|10480.06|10480.06|10483.27|10483.27|10480.06|10480.06|0
1653981870000|2022-05-31 07:24:30|10479.68|10479.68|10479.68|10479.68|10479.68|10479.68|10479.68|10479.68|0
1653981880000|2022-05-31 07:24:40|10482.9|10482.9|10482.9|10482.9|10482.9|10482.9|10482.9|10482.9|0
1653981940000|2022-05-31 07:25:40|10486.12|10486.12|10486.12|10486.12|10486.12|10486.12|10486.12|10486.12|0
1653981980000|2022-05-31 07:26:20|10487.4|10487.4|10487.4|10487.4|10487.4|10487.4|10487.4|10487.4|0
1653982010000|2022-05-31 07:26:50|10489.97|10489.97|10489.97|10489.97|10489.97|10489.97|10489.97|10489.97|0
1653982030000|2022-05-31 07:27:10|10491.89|10491.89|10491.89|10491.89|10491.89|10491.89|10491.89|10491.89|0
1653982040000|2022-05-31 07:27:20|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|10492.99|0
1653982050000|2022-05-31 07:27:30|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|0
1653982080000|2022-05-31 07:28:00|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|0
1653982130000|2022-05-31 07:28:50|10491.69|10491.69|10494.43|10494.43|10494.43|10494.43|10491.69|10491.69|0
1653982140000|2022-05-31 07:29:00|10491.69|10491.69|10491.69|10491.69|10491.69|10491.69|10491.69|10491.69|0
1653982160000|2022-05-31 07:29:20|10492.97|10492.97|10492.97|10492.97|10492.97|10492.97|10492.97|10492.97|0
1653982170000|2022-05-31 07:29:30|10495.98|10495.98|10492.6|10492.6|10495.98|10495.98|10492.6|10492.6|0
1653982180000|2022-05-31 07:29:40|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|10492.22|0
1653982190000|2022-05-31 07:29:50|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|0
1653982210000|2022-05-31 07:30:10|10499.93|10499.93|10499.93|10499.93|10499.93|10499.93|10499.93|10499.93|0
1653982310000|2022-05-31 07:31:50|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|0
1653982340000|2022-05-31 07:32:20|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|0
1653982390000|2022-05-31 07:33:10|10498.45|10498.45|10498.45|10498.45|10498.45|10498.45|10498.45|10498.45|0
1653982430000|2022-05-31 07:33:50|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|0
1653982530000|2022-05-31 07:35:30|10497.62|10497.62|10500.36|10500.36|10500.36|10500.36|10497.62|10497.62|0
1653982540000|2022-05-31 07:35:40|10498.16|10498.16|10498.54|10498.54|10498.54|10498.54|10498.16|10498.16|0
1653982570000|2022-05-31 07:36:10|10497.99|10497.99|10481.91|10481.91|10497.99|10497.99|10481.91|10481.91|0
1653982600000|2022-05-31 07:36:40|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|10476.13|0
1653982610000|2022-05-31 07:36:50|10469.7|10469.7|10466.48|10466.48|10469.7|10469.7|10466.48|10466.48|0
1653982660000|2022-05-31 07:37:40|10464.29|10464.29|10463.74|10463.74|10464.29|10464.29|10463.74|10463.74|0
1653982670000|2022-05-31 07:37:50|10462.64|10462.64|10462.64|10462.64|10462.64|10462.64|10462.64|10462.64|0
1653982680000|2022-05-31 07:38:00|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|0
1653982690000|2022-05-31 07:38:10|10463.74|10463.74|10463.74|10463.74|10463.74|10463.74|10463.74|10463.74|0
1653982740000|2022-05-31 07:39:00|10462.09|10462.09|10465.93|10465.93|10465.93|10465.93|10462.09|10462.09|0
1653982930000|2022-05-31 07:42:10|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|0
1653982980000|2022-05-31 07:43:00|10468.53|10468.53|10470.04|10470.04|10470.04|10470.04|10468.53|10468.53|0
1653983090000|2022-05-31 07:44:50|10473.89|10473.89|10473.89|10473.89|10473.89|10473.89|10473.89|10473.89|0
1653983170000|2022-05-31 07:46:10|10470.68|10470.68|10470.68|10470.68|10470.68|10470.68|10470.68|10470.68|0
1653983230000|2022-05-31 07:47:10|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|10471.81|0
1653983240000|2022-05-31 07:47:20|10469.18|10469.18|10469.18|10469.18|10469.18|10469.18|10469.18|10469.18|0
1653983250000|2022-05-31 07:47:30|10469.55|10469.55|10469.55|10469.55|10469.55|10469.55|10469.55|10469.55|0
1653983340000|2022-05-31 07:49:00|10474.04|10474.04|10474.04|10474.04|10474.04|10474.04|10474.04|10474.04|0
1653983380000|2022-05-31 07:49:40|10470.19|10470.19|10470.19|10470.19|10470.19|10470.19|10470.19|10470.19|0
1653983400000|2022-05-31 07:50:00|10469.06|10469.06|10469.06|10469.06|10469.06|10469.06|10469.06|10469.06|0
1653983470000|2022-05-31 07:51:10|10467.42|10467.42|10467.42|10467.42|10467.42|10467.42|10467.42|10467.42|0
1653983500000|2022-05-31 07:51:40|10465.54|10465.54|10465.16|10465.16|10468.92|10468.92|10463.66|10463.66|0
1653983660000|2022-05-31 07:54:20|10464.61|10464.61|10464.61|10464.61|10464.61|10464.61|10464.61|10464.61|0
1653983750000|2022-05-31 07:55:50|10465.37|10465.37|10465.37|10465.37|10465.37|10465.37|10465.37|10465.37|0
1653983760000|2022-05-31 07:56:00|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|0
1653983780000|2022-05-31 07:56:20|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|0
1653983810000|2022-05-31 07:56:50|10465.52|10465.52|10465.52|10465.52|10465.52|10465.52|10465.52|10465.52|0
1653983820000|2022-05-31 07:57:00|10464.88|10464.88|10464.79|10464.79|10464.88|10464.88|10464.24|10464.24|0
1653983830000|2022-05-31 07:57:10|10462.86|10462.86|10464.15|10464.15|10464.15|10464.15|10462.86|10462.86|0
1653983870000|2022-05-31 07:57:50|10468.29|10468.29|10466.78|10466.78|10468.29|10468.29|10466.78|10466.78|0
1653983880000|2022-05-31 07:58:00|10470|10470|10470|10470|10470|10470|10470|10470|0
1653984010000|2022-05-31 08:00:10|10470.55|10470.55|10470.55|10470.55|10470.55|10470.55|10470.55|10470.55|0
1653984070000|2022-05-31 08:01:10|10468.62|10468.62|10468.62|10468.62|10468.62|10468.62|10468.62|10468.62|0
1653984080000|2022-05-31 08:01:20|10469.37|10469.37|10467.49|10467.49|10469.37|10469.37|10467.49|10467.49|0
1653984100000|2022-05-31 08:01:40|10480.36|10480.36|10480.36|10480.36|10480.36|10480.36|10480.36|10480.36|0
1653984120000|2022-05-31 08:02:00|10479.72|10479.72|10480.1|10480.1|10480.85|10480.85|10479.72|10479.72|0
1653984160000|2022-05-31 08:02:40|10483.86|10483.86|10484.99|10484.99|10484.99|10484.99|10483.86|10483.86|0
1653984220000|2022-05-31 08:03:40|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|0
1653984290000|2022-05-31 08:04:50|10487.66|10487.66|10487.11|10487.11|10487.66|10487.66|10487.11|10487.11|0
1653984350000|2022-05-31 08:05:50|10485.98|10485.98|10485.98|10485.98|10485.98|10485.98|10485.98|10485.98|0
1653984420000|2022-05-31 08:07:00|10485.34|10485.34|10485.34|10485.34|10485.34|10485.34|10485.34|10485.34|0
1653984440000|2022-05-31 08:07:20|10491.77|10491.77|10491.77|10491.77|10491.77|10491.77|10491.77|10491.77|0
1653984460000|2022-05-31 08:07:40|10492.15|10492.15|10490.64|10490.64|10492.15|10492.15|10490.64|10490.64|0
1653984470000|2022-05-31 08:07:50|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|10489.55|0
1653984480000|2022-05-31 08:08:00|10490.41|10490.41|10490.41|10490.41|10490.41|10490.41|10490.41|10490.41|0
1653984490000|2022-05-31 08:08:10|10494.9|10494.9|10496.18|10496.18|10496.18|10496.18|10494.9|10494.9|0
1653984540000|2022-05-31 08:09:00|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|10495.09|0
1653984580000|2022-05-31 08:09:40|10497.65|10497.65|10499.58|10499.58|10499.58|10499.58|10497.65|10497.65|0
1653984620000|2022-05-31 08:10:20|10498.07|10498.07|10498.07|10498.07|10498.07|10498.07|10498.07|10498.07|0
1653984770000|2022-05-31 08:12:50|10504.51|10504.51|10506.39|10506.39|10506.39|10506.39|10504.51|10504.51|0
1653984800000|2022-05-31 08:13:20|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|0
1653984820000|2022-05-31 08:13:40|10494.07|10494.07|10494.07|10494.07|10494.07|10494.07|10494.07|10494.07|0
1653984950000|2022-05-31 08:15:50|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|0
1653985100000|2022-05-31 08:18:20|10505.37|10505.37|10511.8|10511.8|10511.8|10511.8|10502.15|10502.15|0
1653985150000|2022-05-31 08:19:10|10513.31|10513.31|10513.68|10513.68|10513.68|10513.68|10513.31|10513.31|0
1653985170000|2022-05-31 08:19:30|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|0
1653985210000|2022-05-31 08:20:10|10512.38|10512.38|10512.38|10512.38|10512.38|10512.38|10512.38|10512.38|0
1653985300000|2022-05-31 08:21:40|10522.01|10522.01|10525.21|10525.21|10525.21|10525.21|10522.01|10522.01|0
1653985310000|2022-05-31 08:21:50|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|10525.86|0
1653985350000|2022-05-31 08:22:30|10527.78|10527.78|10532.91|10532.91|10532.91|10532.91|10527.78|10527.78|0
1653985370000|2022-05-31 08:22:50|10529.71|10529.71|10529.71|10529.71|10529.71|10529.71|10529.71|10529.71|0
1653985620000|2022-05-31 08:27:00|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|0
1653985630000|2022-05-31 08:27:10|10528.42|10528.42|10528.42|10528.42|10528.42|10528.42|10528.42|10528.42|0
1653985640000|2022-05-31 08:27:20|10528.97|10528.97|10530.48|10530.48|10530.48|10530.48|10528.97|10528.97|0
1653985660000|2022-05-31 08:27:40|10529.35|10529.35|10529.35|10529.35|10529.35|10529.35|10529.35|10529.35|0
1653985680000|2022-05-31 08:28:00|10528.25|10528.25|10528.25|10528.25|10528.25|10528.25|10528.25|10528.25|0
1653985760000|2022-05-31 08:29:20|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|0
1653985820000|2022-05-31 08:30:20|10528.34|10528.34|10528.34|10528.34|10528.34|10528.34|10528.34|10528.34|0
1653985840000|2022-05-31 08:30:40|10527.59|10527.59|10527.59|10527.59|10527.59|10527.59|10527.59|10527.59|0
1653985850000|2022-05-31 08:30:50|10525.33|10525.33|10525.33|10525.33|10525.33|10525.33|10525.33|10525.33|0
1653985870000|2022-05-31 08:31:10|10520.06|10520.06|10520.44|10520.44|10520.44|10520.44|10520.06|10520.06|0
1653985880000|2022-05-31 08:31:20|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|0
1653985940000|2022-05-31 08:32:20|10525.54|10525.54|10525.54|10525.54|10525.54|10525.54|10525.54|10525.54|0
1653985990000|2022-05-31 08:33:10|10524.44|10524.44|10526.09|10526.09|10526.09|10526.09|10524.44|10524.44|0
1653986010000|2022-05-31 08:33:30|10526.84|10526.84|10526.84|10526.84|10526.84|10526.84|10526.84|10526.84|0
1653986060000|2022-05-31 08:34:20|10528.77|10528.77|10528.77|10528.77|10528.77|10528.77|10528.77|10528.77|0
1653986070000|2022-05-31 08:34:30|10530.05|10530.05|10530.05|10530.05|10530.05|10530.05|10530.05|10530.05|0
1653986090000|2022-05-31 08:34:50|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|10532.31|0
1653986240000|2022-05-31 08:37:20|10534.87|10534.87|10534.87|10534.87|10534.87|10534.87|10534.87|10534.87|0
1653986270000|2022-05-31 08:37:50|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|10532.24|0
1653986290000|2022-05-31 08:38:10|10533.52|10533.52|10528.39|10528.39|10533.52|10533.52|10528.39|10528.39|0
1653986300000|2022-05-31 08:38:20|10530.96|10530.96|10530.96|10530.96|10530.96|10530.96|10530.96|10530.96|0
1653986330000|2022-05-31 08:38:50|10532.84|10532.84|10531.71|10531.71|10532.84|10532.84|10531.71|10531.71|0
1653986350000|2022-05-31 08:39:10|10530.58|10530.58|10531.33|10531.33|10532.84|10532.84|10530.58|10530.58|0
1653986360000|2022-05-31 08:39:20|10532.84|10532.84|10532.84|10532.84|10532.84|10532.84|10532.84|10532.84|0
1653986440000|2022-05-31 08:40:40|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|0
1653986450000|2022-05-31 08:40:50|10558.57|10558.57|10558.57|10558.57|10558.57|10558.57|10558.57|10558.57|0
1653986460000|2022-05-31 08:41:00|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|10558.95|0
1653986470000|2022-05-31 08:41:10|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|10556.76|0
1653986560000|2022-05-31 08:42:40|10554.87|10554.87|10554.87|10554.87|10554.87|10554.87|10554.87|10554.87|0
1653986570000|2022-05-31 08:42:50|10554.5|10554.5|10554.5|10554.5|10554.5|10554.5|10554.5|10554.5|0
1653986590000|2022-05-31 08:43:10|10553.95|10553.95|10553.4|10553.4|10553.95|10553.95|10553.4|10553.4|0
1653986650000|2022-05-31 08:44:10|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|0
1653986700000|2022-05-31 08:45:00|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|0
1653986750000|2022-05-31 08:45:50|10550.77|10550.77|10550.77|10550.77|10550.77|10550.77|10550.77|10550.77|0
1653986760000|2022-05-31 08:46:00|10550.01|10550.01|10550.01|10550.01|10550.01|10550.01|10550.01|10550.01|0
1653986900000|2022-05-31 08:48:20|10546.81|10546.81|10548.73|10548.73|10548.73|10548.73|10546.81|10546.81|0
1653986910000|2022-05-31 08:48:30|10552.87|10552.87|10552.87|10552.87|10552.87|10552.87|10552.87|10552.87|0
1653987020000|2022-05-31 08:50:20|10551.59|10551.59|10551.59|10551.59|10551.59|10551.59|10551.59|10551.59|0
1653987030000|2022-05-31 08:50:30|10558.02|10558.02|10558.02|10558.02|10558.02|10558.02|10558.02|10558.02|0
1653987090000|2022-05-31 08:51:30|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|10561.24|0
1653987100000|2022-05-31 08:51:40|10560.14|10560.14|10560.69|10560.69|10560.69|10560.69|10560.14|10560.14|0
1653987190000|2022-05-31 08:53:10|10557.47|10557.47|10557.47|10557.47|10557.47|10557.47|10557.47|10557.47|0
1653987510000|2022-05-31 08:58:30|10556.92|10556.92|10556.92|10556.92|10556.92|10556.92|10556.92|10556.92|0
1653987560000|2022-05-31 08:59:20|10554.36|10554.36|10554.36|10554.36|10554.36|10554.36|10554.36|10554.36|0
1653987580000|2022-05-31 08:59:40|10554.91|10554.91|10554.36|10554.36|10554.91|10554.91|10554.36|10554.36|0
1653987590000|2022-05-31 08:59:50|10556|10556|10556|10556|10556|10556|10556|10556|0
1653987680000|2022-05-31 09:01:20|10554.36|10554.36|10553.81|10553.81|10554.36|10554.36|10553.81|10553.81|0
1653987690000|2022-05-31 09:01:30|10551.55|10551.55|10551.55|10551.55|10551.55|10551.55|10551.55|10551.55|0
1653987760000|2022-05-31 09:02:40|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|10550.8|0
1653987900000|2022-05-31 09:05:00|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|0
1653987920000|2022-05-31 09:05:20|10546.45|10546.45|10546.08|10546.08|10546.45|10546.45|10546.08|10546.08|0
1653987970000|2022-05-31 09:06:10|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|0
1653987990000|2022-05-31 09:06:30|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|0
1653988000000|2022-05-31 09:06:40|10550.9|10550.9|10550.9|10550.9|10550.9|10550.9|10550.9|10550.9|0
1653988140000|2022-05-31 09:09:00|10549.26|10549.26|10549.26|10549.26|10549.26|10549.26|10549.26|10549.26|0
1653988230000|2022-05-31 09:10:30|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|0
1653988250000|2022-05-31 09:10:50|10551.93|10551.93|10551.93|10551.93|10551.93|10551.93|10551.93|10551.93|0
1653988290000|2022-05-31 09:11:30|10551.38|10551.38|10551.38|10551.38|10551.38|10551.38|10551.38|10551.38|0
1653988390000|2022-05-31 09:13:10|10552.48|10552.48|10552.48|10552.48|10552.48|10552.48|10552.48|10552.48|0
1653988400000|2022-05-31 09:13:20|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|0
1653988440000|2022-05-31 09:14:00|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|10548.91|0
1653988480000|2022-05-31 09:14:40|10549.45|10549.45|10551.1|10551.1|10551.1|10551.1|10549.45|10549.45|0
1653988530000|2022-05-31 09:15:30|10541.45|10541.45|10541.45|10541.45|10541.45|10541.45|10541.45|10541.45|0
1653988720000|2022-05-31 09:18:40|10542.58|10542.58|10542.58|10542.58|10542.58|10542.58|10542.58|10542.58|0
1653988730000|2022-05-31 09:18:50|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|10541.29|0
1653988780000|2022-05-31 09:19:40|10538.08|10538.08|10538.08|10538.08|10538.08|10538.08|10538.08|10538.08|0
1653988810000|2022-05-31 09:20:10|10538.63|10538.63|10540.27|10540.27|10540.27|10540.27|10538.63|10538.63|0
1653988820000|2022-05-31 09:20:20|10541.4|10541.4|10541.4|10541.4|10541.4|10541.4|10541.4|10541.4|0
1653988860000|2022-05-31 09:21:00|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|10542.04|0
1653988930000|2022-05-31 09:22:10|10542.42|10542.42|10542.42|10542.42|10542.42|10542.42|10542.42|10542.42|0
1653988940000|2022-05-31 09:22:20|10548.85|10548.85|10548.85|10548.85|10548.85|10548.85|10548.85|10548.85|0
1653988950000|2022-05-31 09:22:30|10546.29|10546.29|10546.93|10546.93|10546.93|10546.93|10546.29|10546.29|0
1653989100000|2022-05-31 09:25:00|10543.08|10543.08|10544.36|10544.36|10544.36|10544.36|10543.08|10543.08|0
1653989110000|2022-05-31 09:25:10|10542.86|10542.86|10542.86|10542.86|10542.86|10542.86|10542.86|10542.86|0
1653989240000|2022-05-31 09:27:20|10543.95|10543.95|10545.05|10545.05|10545.05|10545.05|10543.95|10543.95|0
1653989340000|2022-05-31 09:29:00|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|0
1653989460000|2022-05-31 09:31:00|10544.25|10544.25|10544.25|10544.25|10544.9|10544.9|10544.25|10544.25|0
1653989530000|2022-05-31 09:32:10|10545.76|10545.76|10545.76|10545.76|10545.76|10545.76|10545.76|10545.76|0
1653989700000|2022-05-31 09:35:00|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|0
1653989850000|2022-05-31 09:37:30|10543.83|10543.83|10552.82|10552.82|10552.82|10552.82|10543.83|10543.83|0
1653989880000|2022-05-31 09:38:00|10550.62|10550.62|10554.65|10554.65|10554.65|10554.65|10550.62|10550.62|0
1653989890000|2022-05-31 09:38:10|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|0
1653989900000|2022-05-31 09:38:20|10555.17|10555.17|10555.17|10555.17|10555.17|10555.17|10555.17|10555.17|0
1653990010000|2022-05-31 09:40:10|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|10554.04|0
1653990040000|2022-05-31 09:40:40|10553.66|10553.66|10553.66|10553.66|10553.66|10553.66|10553.66|10553.66|0
1653990050000|2022-05-31 09:40:50|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|10550.45|0
1653990100000|2022-05-31 09:41:40|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|10549.69|0
1653990230000|2022-05-31 09:43:50|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|0
1653990290000|2022-05-31 09:44:50|10549.18|10549.18|10549.18|10549.18|10549.18|10549.18|10549.18|10549.18|0
1653990370000|2022-05-31 09:46:10|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|0
1653990430000|2022-05-31 09:47:10|10552.53|10552.53|10556.92|10556.92|10556.92|10556.92|10552.53|10552.53|0
1653990460000|2022-05-31 09:47:40|10558.02|10558.02|10558.02|10558.02|10558.02|10558.02|10558.02|10558.02|0
1653990470000|2022-05-31 09:47:50|10558.57|10558.57|10558.57|10558.57|10558.57|10558.57|10558.57|10558.57|0
1653990490000|2022-05-31 09:48:10|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|10556.68|0
1653990540000|2022-05-31 09:49:00|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|10561.82|0
1653990580000|2022-05-31 09:49:40|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|10562.57|0
1653990600000|2022-05-31 09:50:00|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|10563.21|0
1653990610000|2022-05-31 09:50:10|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|0
1653990640000|2022-05-31 09:50:40|10570.94|10570.94|10570.94|10570.94|10570.94|10570.94|10570.94|10570.94|0
1653990650000|2022-05-31 09:50:50|10566.45|10566.45|10566.45|10566.45|10566.45|10566.45|10566.45|10566.45|0
1653990730000|2022-05-31 09:52:10|10565.9|10565.9|10565.9|10565.9|10565.9|10565.9|10565.9|10565.9|0
1653991180000|2022-05-31 09:59:40|10565.35|10565.35|10564.8|10564.8|10565.35|10565.35|10564.8|10564.8|0
1653991210000|2022-05-31 10:00:10|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|10564.25|0
1653991260000|2022-05-31 10:01:00|10561.03|10561.03|10561.03|10561.03|10561.03|10561.03|10561.03|10561.03|0
1653991270000|2022-05-31 10:01:10|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|10555.26|0
1653991300000|2022-05-31 10:01:40|10553|10553|10552.45|10552.45|10553|10553|10552.45|10552.45|0
1653991330000|2022-05-31 10:02:10|10551.9|10551.9|10551.9|10551.9|10551.9|10551.9|10551.9|10551.9|0
1653991340000|2022-05-31 10:02:20|10551.15|10551.15|10550.78|10550.78|10551.15|10551.15|10550.78|10550.78|0
1653991400000|2022-05-31 10:03:20|10548.21|10548.21|10550.13|10550.13|10550.13|10550.13|10548.21|10548.21|0
1653991470000|2022-05-31 10:04:30|10549.59|10549.59|10546.38|10546.38|10549.59|10549.59|10545.74|10545.74|0
1653991490000|2022-05-31 10:04:50|10545.28|10545.28|10544.64|10544.64|10545.28|10545.28|10544.64|10544.64|0
1653991520000|2022-05-31 10:05:20|10541.25|10541.25|10541.25|10541.25|10541.25|10541.25|10541.25|10541.25|0
1653991560000|2022-05-31 10:06:00|10540.5|10540.5|10540.5|10540.5|10540.5|10540.5|10540.5|10540.5|0
1653991620000|2022-05-31 10:07:00|10542.76|10542.76|10540.19|10540.19|10542.76|10542.76|10540.19|10540.19|0
1653991640000|2022-05-31 10:07:20|10541.29|10541.29|10543.48|10543.48|10543.48|10543.48|10541.29|10541.29|0
1653991680000|2022-05-31 10:08:00|10544.23|10544.23|10544.23|10544.23|10544.23|10544.23|10544.23|10544.23|0
1653991870000|2022-05-31 10:11:10|10542.59|10542.59|10542.59|10542.59|10542.59|10542.59|10542.59|10542.59|0
1653991970000|2022-05-31 10:12:50|10546.44|10546.44|10546.44|10546.44|10546.44|10546.44|10546.44|10546.44|0
1653991980000|2022-05-31 10:13:00|10540|10540|10540|10540|10540|10540|10540|10540|0
1653992000000|2022-05-31 10:13:20|10541.51|10541.51|10541.51|10541.51|10541.51|10541.51|10541.51|10541.51|0
1653992140000|2022-05-31 10:15:40|10540.96|10540.96|10540.96|10540.96|10540.96|10540.96|10540.96|10540.96|0
1653992150000|2022-05-31 10:15:50|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|0
1653992260000|2022-05-31 10:17:40|10539.86|10539.86|10539.86|10539.86|10539.86|10539.86|10539.86|10539.86|0
1653992360000|2022-05-31 10:19:20|10540.24|10540.24|10541.37|10541.37|10541.37|10541.37|10540.24|10540.24|0
1653992400000|2022-05-31 10:20:00|10538.8|10538.8|10538.43|10538.43|10538.8|10538.8|10538.43|10538.43|0
1653992630000|2022-05-31 10:23:50|10531.37|10531.37|10532.01|10532.01|10532.01|10532.01|10531.37|10531.37|0
1653992650000|2022-05-31 10:24:10|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|10532.65|0
1653992830000|2022-05-31 10:27:10|10533.03|10533.03|10533.03|10533.03|10533.03|10533.03|10533.03|10533.03|0
1653992860000|2022-05-31 10:27:40|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|10534.67|0
1653993010000|2022-05-31 10:30:10|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|0
1653993020000|2022-05-31 10:30:20|10535.5|10535.5|10535.5|10535.5|10535.5|10535.5|10535.5|10535.5|0
1653993120000|2022-05-31 10:32:00|10532.87|10532.87|10532.87|10532.87|10532.87|10532.87|10532.87|10532.87|0
1653993130000|2022-05-31 10:32:10|10531.58|10531.58|10531.58|10531.58|10531.58|10531.58|10531.58|10531.58|0
1653993260000|2022-05-31 10:34:20|10532.34|10532.34|10532.34|10532.34|10532.34|10532.34|10532.34|10532.34|0
1653993350000|2022-05-31 10:35:50|10530.83|10530.83|10530.83|10530.83|10530.83|10530.83|10530.83|10530.83|0
1653993370000|2022-05-31 10:36:10|10530.08|10530.08|10529.7|10529.7|10530.08|10530.08|10529.7|10529.7|0
1653993480000|2022-05-31 10:38:00|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|10527.78|0
1653993500000|2022-05-31 10:38:20|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|0
1653993640000|2022-05-31 10:40:40|10525.95|10525.95|10525.95|10525.95|10525.95|10525.95|10525.95|10525.95|0
1653993700000|2022-05-31 10:41:40|10524.44|10524.44|10524.44|10524.44|10524.44|10524.44|10524.44|10524.44|0
1653993720000|2022-05-31 10:42:00|10534.09|10534.09|10534.09|10534.09|10534.09|10534.09|10534.09|10534.09|0
1653993750000|2022-05-31 10:42:30|10533.34|10533.34|10533.34|10533.34|10533.34|10533.34|10533.34|10533.34|0
1653993850000|2022-05-31 10:44:10|10536.35|10536.35|10536.35|10536.35|10537.1|10537.1|10536.35|10536.35|0
1653993880000|2022-05-31 10:44:40|10534.42|10534.42|10534.42|10534.42|10534.42|10534.42|10534.42|10534.42|0
1653993980000|2022-05-31 10:46:20|10536.07|10536.07|10540.38|10540.38|10540.38|10540.38|10536.07|10536.07|0
1653994020000|2022-05-31 10:47:00|10541.89|10541.89|10543.39|10543.39|10543.39|10543.39|10541.89|10541.89|0
1653994080000|2022-05-31 10:48:00|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|10544.15|0
1653994150000|2022-05-31 10:49:10|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|10550.58|0
1653994160000|2022-05-31 10:49:20|10554.43|10554.43|10555.07|10555.07|10555.07|10555.07|10554.43|10554.43|0
1653994260000|2022-05-31 10:51:00|10551.86|10551.86|10551.86|10551.86|10551.86|10551.86|10551.86|10551.86|0
1653994400000|2022-05-31 10:53:20|10554.11|10554.11|10554.11|10554.11|10554.11|10554.11|10554.11|10554.11|0
1653994500000|2022-05-31 10:55:00|10557.12|10557.12|10553.74|10553.74|10557.12|10557.12|10553.74|10553.74|0
1653994530000|2022-05-31 10:55:30|10551.17|10551.17|10551.17|10551.17|10551.17|10551.17|10551.17|10551.17|0
1653994640000|2022-05-31 10:57:20|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|0
1653994670000|2022-05-31 10:57:50|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|10548.05|0
1653994680000|2022-05-31 10:58:00|10546.55|10546.55|10546.55|10546.55|10546.55|10546.55|10546.55|10546.55|0
1653995000000|2022-05-31 11:03:20|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|10548.43|0
1653995110000|2022-05-31 11:05:10|10546.51|10546.51|10547.15|10547.15|10547.15|10547.15|10546.51|10546.51|0
1653995210000|2022-05-31 11:06:50|10550.53|10550.53|10550.53|10550.53|10550.53|10550.53|10550.53|10550.53|0
1653995220000|2022-05-31 11:07:00|10549.25|10549.25|10549.25|10549.25|10549.25|10549.25|10549.25|10549.25|0
1653995370000|2022-05-31 11:09:30|10542.82|10542.82|10542.82|10542.82|10542.82|10542.82|10542.82|10542.82|0
1653995390000|2022-05-31 11:09:50|10542.18|10542.18|10541.53|10541.53|10542.18|10542.18|10541.53|10541.53|0
1653995420000|2022-05-31 11:10:20|10540.98|10540.98|10540.98|10540.98|10540.98|10540.98|10540.98|10540.98|0
1653995520000|2022-05-31 11:12:00|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|10544.83|0
1653995640000|2022-05-31 11:14:00|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|0
1653995650000|2022-05-31 11:14:10|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|10548.71|0
1653995780000|2022-05-31 11:16:20|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|10546.78|0
1653995840000|2022-05-31 11:17:20|10543.56|10543.56|10544.66|10544.66|10544.66|10544.66|10543.56|10543.56|0
1653995860000|2022-05-31 11:17:40|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|10544.02|0
1653995880000|2022-05-31 11:18:00|10544.57|10544.57|10543.47|10543.47|10544.57|10544.57|10543.47|10543.47|0
1653995900000|2022-05-31 11:18:20|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|10540.9|0
1653995940000|2022-05-31 11:19:00|10540.15|10540.15|10540.15|10540.15|10540.15|10540.15|10540.15|10540.15|0
1653995950000|2022-05-31 11:19:10|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|10543.54|0
1653996200000|2022-05-31 11:23:20|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|10542.03|0
1653996370000|2022-05-31 11:26:10|10542.68|10542.68|10542.03|10542.03|10542.68|10542.68|10542.03|10542.03|0
1653996380000|2022-05-31 11:26:20|10542.68|10542.68|10541.92|10541.92|10542.68|10542.68|10541.55|10541.55|0
1653996390000|2022-05-31 11:26:30|10540.04|10540.04|10536.65|10536.65|10540.04|10540.04|10536.65|10536.65|0
1653996590000|2022-05-31 11:29:50|10533.44|10533.44|10533.44|10533.44|10533.44|10533.44|10533.44|10533.44|0
1653996600000|2022-05-31 11:30:00|10529.59|10529.59|10536.02|10536.02|10536.02|10536.02|10529.59|10529.59|0
1653996620000|2022-05-31 11:30:20|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|0
1653996690000|2022-05-31 11:31:30|10536.11|10536.11|10535.47|10535.47|10536.11|10536.11|10535.47|10535.47|0
1653996870000|2022-05-31 11:34:30|10539.32|10539.32|10539.32|10539.32|10539.32|10539.32|10539.32|10539.32|0
1653996900000|2022-05-31 11:35:00|10539.96|10539.96|10539.96|10539.96|10539.96|10539.96|10539.96|10539.96|0
1653996910000|2022-05-31 11:35:10|10541.25|10541.25|10541.25|10541.25|10541.25|10541.25|10541.25|10541.25|0
1653996970000|2022-05-31 11:36:10|10538.03|10538.03|10538.03|10538.03|10538.03|10538.03|10538.03|10538.03|0
1653997030000|2022-05-31 11:37:10|10538.58|10538.58|10538.03|10538.03|10538.58|10538.58|10538.03|10538.03|0
1653997240000|2022-05-31 11:40:40|10536.75|10536.75|10536.75|10536.75|10536.75|10536.75|10536.75|10536.75|0
1653997310000|2022-05-31 11:41:50|10535.46|10535.46|10535.46|10535.46|10535.46|10535.46|10535.46|10535.46|0
1653997440000|2022-05-31 11:44:00|10538.68|10538.68|10538.68|10538.68|10538.68|10538.68|10538.68|10538.68|0
1653997510000|2022-05-31 11:45:10|10544.33|10544.33|10538.31|10538.31|10546.21|10546.21|10538.31|10538.31|0
1653997520000|2022-05-31 11:45:20|10537.55|10537.55|10536.42|10536.42|10537.55|10537.55|10536.42|10536.42|0
1653997560000|2022-05-31 11:46:00|10535.14|10535.14|10535.14|10535.14|10535.14|10535.14|10535.14|10535.14|0
1653997620000|2022-05-31 11:47:00|10528.71|10528.71|10528.71|10528.71|10528.71|10528.71|10528.71|10528.71|0
1653997640000|2022-05-31 11:47:20|10532.85|10532.85|10529.84|10529.84|10532.85|10532.85|10529.84|10529.84|0
1653997650000|2022-05-31 11:47:30|10529.29|10529.29|10529.29|10529.29|10529.29|10529.29|10529.29|10529.29|0
1653997760000|2022-05-31 11:49:20|10526.72|10526.72|10528|10528|10528|10528|10526.72|10526.72|0
1653997800000|2022-05-31 11:50:00|10529.93|10529.93|10530.57|10530.57|10530.57|10530.57|10529.93|10529.93|0
1653997860000|2022-05-31 11:51:00|10531.21|10531.21|10531.21|10531.21|10531.21|10531.21|10531.21|10531.21|0
1653997900000|2022-05-31 11:51:40|10532.49|10532.49|10532.49|10532.49|10532.49|10532.49|10532.49|10532.49|0
1653997920000|2022-05-31 11:52:00|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|10533.59|0
1653997930000|2022-05-31 11:52:10|10534.69|10534.69|10534.69|10534.69|10534.69|10534.69|10534.69|10534.69|0
1653998080000|2022-05-31 11:54:40|10535.79|10535.79|10535.79|10535.79|10535.79|10535.79|10535.79|10535.79|0
1653998230000|2022-05-31 11:57:10|10532.58|10532.58|10531.94|10531.94|10532.58|10532.58|10531.29|10531.29|0
1653998250000|2022-05-31 11:57:30|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|10529.37|0
1653998350000|2022-05-31 11:59:10|10532|10532|10509.11|10509.11|10532|10532|10509.11|10509.11|0
1653998360000|2022-05-31 11:59:20|10508.47|10508.47|10509.11|10509.11|10509.11|10509.11|10508.47|10508.47|0
1653998370000|2022-05-31 11:59:30|10507.23|10507.23|10503.32|10503.32|10507.23|10507.23|10503.32|10503.32|0
1653998380000|2022-05-31 11:59:40|10505.52|10505.52|10505.52|10505.52|10505.52|10505.52|10505.52|10505.52|0
1653998390000|2022-05-31 11:59:50|10499.08|10499.08|10495.87|10495.87|10499.08|10499.08|10495.87|10495.87|0
1653998440000|2022-05-31 12:00:40|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|0
1653998600000|2022-05-31 12:03:20|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|10493.67|0
1653998650000|2022-05-31 12:04:10|10503.32|10503.32|10503.32|10503.32|10503.32|10503.32|10503.32|10503.32|0
1653998760000|2022-05-31 12:06:00|10501.68|10501.68|10501.13|10501.13|10501.68|10501.68|10501.13|10501.13|0
1653998810000|2022-05-31 12:06:50|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|10491.48|0
1653998820000|2022-05-31 12:07:00|10490.19|10490.19|10490.19|10490.19|10490.19|10490.19|10490.19|10490.19|0
1653998830000|2022-05-31 12:07:10|10489.55|10489.55|10490.19|10490.19|10490.19|10490.19|10489.55|10489.55|0
1653998910000|2022-05-31 12:08:30|10488.55|10488.55|10488.55|10488.55|10488.55|10488.55|10488.55|10488.55|0
1653999050000|2022-05-31 12:10:50|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|0
1653999070000|2022-05-31 12:11:10|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|10481.47|0
1653999220000|2022-05-31 12:13:40|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|0
1653999260000|2022-05-31 12:14:20|10476.33|10476.33|10476.33|10476.33|10476.33|10476.33|10476.33|10476.33|0
1653999290000|2022-05-31 12:14:50|10469.9|10469.9|10469.9|10469.9|10469.9|10469.9|10469.9|10469.9|0
1653999350000|2022-05-31 12:15:50|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|0
1653999460000|2022-05-31 12:17:40|10478.91|10478.91|10478.91|10478.91|10478.91|10478.91|10478.91|10478.91|0
1653999600000|2022-05-31 12:20:00|10479.66|10479.66|10479.66|10479.66|10479.66|10479.66|10479.66|10479.66|0
1653999630000|2022-05-31 12:20:30|10481.58|10481.58|10481.58|10481.58|10481.58|10481.58|10481.58|10481.58|0
1653999640000|2022-05-31 12:20:40|10488.02|10488.02|10488.02|10488.02|10488.02|10488.02|10488.02|10488.02|0
1653999810000|2022-05-31 12:23:30|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|0
1653999830000|2022-05-31 12:23:50|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|0
1653999960000|2022-05-31 12:26:00|10480.96|10480.96|10481.6|10481.6|10481.6|10481.6|10479.68|10479.68|0
1654000090000|2022-05-31 12:28:10|10483.25|10483.25|10482.7|10482.7|10483.25|10483.25|10482.7|10482.7|0
1654000120000|2022-05-31 12:28:40|10489.13|10489.13|10483.34|10483.34|10489.77|10489.77|10483.34|10483.34|0
1654000180000|2022-05-31 12:29:40|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|0
1654000260000|2022-05-31 12:31:00|10482.01|10482.01|10481.46|10481.46|10482.01|10482.01|10481.46|10481.46|0
1654000270000|2022-05-31 12:31:10|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|0
1654000350000|2022-05-31 12:32:30|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|10483.39|0
1654000470000|2022-05-31 12:34:30|10484.03|10484.03|10484.03|10484.03|10484.03|10484.03|10484.03|10484.03|0
1654000520000|2022-05-31 12:35:20|10483.65|10483.65|10483.65|10483.65|10483.65|10483.65|10483.65|10483.65|0
1654000600000|2022-05-31 12:36:40|10481.77|10481.77|10481.77|10481.77|10481.77|10481.77|10481.77|10481.77|0
1654000610000|2022-05-31 12:36:50|10481.02|10481.02|10481.02|10481.02|10481.02|10481.02|10481.02|10481.02|0
1654000640000|2022-05-31 12:37:20|10477.8|10477.8|10477.8|10477.8|10477.8|10477.8|10477.8|10477.8|0
1654000650000|2022-05-31 12:37:30|10476.52|10476.52|10476.14|10476.14|10476.52|10476.52|10476.14|10476.14|0
1654000690000|2022-05-31 12:38:10|10474.64|10474.64|10474.64|10474.64|10474.64|10474.64|10474.64|10474.64|0
1654000840000|2022-05-31 12:40:40|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|0
1654000900000|2022-05-31 12:41:40|10475.29|10475.29|10475.29|10475.29|10475.29|10475.29|10475.29|10475.29|0
1654000980000|2022-05-31 12:43:00|10468.85|10468.85|10468.85|10468.85|10468.85|10468.85|10468.85|10468.85|0
1654001030000|2022-05-31 12:43:50|10465.09|10465.09|10465.09|10465.09|10465.09|10465.09|10465.09|10465.09|0
1654001050000|2022-05-31 12:44:10|10465.73|10465.73|10465.73|10465.73|10465.73|10465.73|10465.73|10465.73|0
1654001150000|2022-05-31 12:45:50|10467.24|10467.24|10467.24|10467.24|10467.24|10467.24|10467.24|10467.24|0
1654001160000|2022-05-31 12:46:00|10468.37|10468.37|10467.24|10467.24|10468.37|10468.37|10467.24|10467.24|0
1654001170000|2022-05-31 12:46:10|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|10466.69|0
1654001190000|2022-05-31 12:46:30|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|10466.14|0
1654001200000|2022-05-31 12:46:40|10465.59|10465.59|10464.95|10464.95|10465.59|10465.59|10464.95|10464.95|0
1654001210000|2022-05-31 12:46:50|10468.16|10468.16|10469.44|10469.44|10469.44|10469.44|10468.16|10468.16|0
1654001260000|2022-05-31 12:47:40|10472.66|10472.66|10471.16|10471.16|10472.66|10472.66|10471.16|10471.16|0
1654001300000|2022-05-31 12:48:20|10474.92|10474.92|10474.92|10474.92|10474.92|10474.92|10474.92|10474.92|0
1654001350000|2022-05-31 12:49:10|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|10474.28|0
1654001400000|2022-05-31 12:50:00|10475.56|10475.56|10475.56|10475.56|10475.56|10475.56|10475.56|10475.56|0
1654001420000|2022-05-31 12:50:20|10469.13|10469.13|10469.13|10469.13|10469.13|10469.13|10469.13|10469.13|0
1654001440000|2022-05-31 12:50:40|10472.34|10472.34|10472.34|10472.34|10472.34|10472.34|10472.34|10472.34|0
1654001530000|2022-05-31 12:52:10|10471.79|10471.79|10471.79|10471.79|10471.79|10471.79|10471.79|10471.79|0
1654001740000|2022-05-31 12:55:40|10470.51|10470.51|10471.15|10471.15|10471.15|10471.15|10470.51|10470.51|0
1654001900000|2022-05-31 12:58:20|10471.7|10471.7|10471.7|10471.7|10471.7|10471.7|10471.7|10471.7|0
1654001990000|2022-05-31 12:59:50|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|10468.69|0
1654002040000|2022-05-31 13:00:40|10468.14|10468.14|10468.14|10468.14|10468.14|10468.14|10468.14|10468.14|0
1654002060000|2022-05-31 13:01:00|10468.52|10468.52|10468.52|10468.52|10468.52|10468.52|10468.52|10468.52|0
1654002110000|2022-05-31 13:01:50|10464.67|10464.67|10464.67|10464.67|10464.67|10464.67|10464.67|10464.67|0
1654002120000|2022-05-31 13:02:00|10466.59|10466.59|10466.59|10466.59|10466.59|10466.59|10466.59|10466.59|0
1654002140000|2022-05-31 13:02:20|10468.47|10468.47|10470.36|10470.36|10470.36|10470.36|10468.47|10468.47|0
1654002160000|2022-05-31 13:02:40|10468.85|10468.85|10468.85|10468.85|10468.85|10468.85|10468.85|10468.85|0
1654002180000|2022-05-31 13:03:00|10470.36|10470.36|10468.47|10468.47|10470.36|10470.36|10468.47|10468.47|0
1654002200000|2022-05-31 13:03:20|10462.04|10462.04|10462.04|10462.04|10462.04|10462.04|10462.04|10462.04|0
1654002270000|2022-05-31 13:04:30|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|10459.47|0
1654002360000|2022-05-31 13:06:00|10460.6|10460.6|10460.6|10460.6|10460.6|10460.6|10460.6|10460.6|0
1654002510000|2022-05-31 13:08:30|10454.83|10454.83|10454.83|10454.83|10454.83|10454.83|10454.83|10454.83|0
1654002570000|2022-05-31 13:09:30|10445.18|10445.18|10445.18|10445.18|10445.18|10445.18|10445.18|10445.18|0
1654002580000|2022-05-31 13:09:40|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|0
1654002800000|2022-05-31 13:13:20|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|10448.77|0
1654002810000|2022-05-31 13:13:30|10449.32|10449.32|10449.32|10449.32|10449.32|10449.32|10449.32|10449.32|0
1654002980000|2022-05-31 13:16:20|10447.39|10447.39|10447.39|10447.39|10447.39|10447.39|10447.39|10447.39|0
1654003020000|2022-05-31 13:17:00|10448.9|10448.9|10449.65|10449.65|10449.65|10449.65|10448.9|10448.9|0
1654003050000|2022-05-31 13:17:30|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|0
1654003060000|2022-05-31 13:17:40|10465.74|10465.74|10465.74|10465.74|10465.74|10465.74|10465.74|10465.74|0
1654003090000|2022-05-31 13:18:10|10472.17|10472.17|10472.17|10472.17|10472.17|10472.17|10472.17|10472.17|0
1654003180000|2022-05-31 13:19:40|10471.04|10471.04|10470.29|10470.29|10471.04|10471.04|10470.29|10470.29|0
1654003190000|2022-05-31 13:19:50|10468.78|10468.78|10468.41|10468.41|10468.78|10468.78|10468.41|10468.41|0
1654003230000|2022-05-31 13:20:30|10468.96|10468.96|10469.5|10469.5|10469.5|10469.5|10468.96|10468.96|0
1654003240000|2022-05-31 13:20:40|10472.71|10472.71|10472.71|10472.71|10472.71|10472.71|10472.71|10472.71|0
1654003250000|2022-05-31 13:20:50|10473.35|10473.35|10473.35|10473.35|10473.35|10473.35|10473.35|10473.35|0
1654003260000|2022-05-31 13:21:00|10475.61|10475.61|10474.48|10474.48|10475.61|10475.61|10474.48|10474.48|0
1654003360000|2022-05-31 13:22:40|10473.39|10473.39|10473.39|10473.39|10473.39|10473.39|10473.39|10473.39|0
1654003600000|2022-05-31 13:26:40|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|0
1654003650000|2022-05-31 13:27:30|10469.62|10469.62|10469.62|10469.62|10469.62|10469.62|10469.62|10469.62|0
1654003680000|2022-05-31 13:28:00|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|10471.13|0
1654003690000|2022-05-31 13:28:10|10469.25|10469.25|10468.12|10468.12|10469.62|10469.62|10468.12|10468.12|0
1654003700000|2022-05-31 13:28:20|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|0
1654003750000|2022-05-31 13:29:10|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|10470.38|0
1654003760000|2022-05-31 13:29:20|10464.6|10464.6|10464.6|10464.6|10464.6|10464.6|10464.6|10464.6|0
1654003770000|2022-05-31 13:29:30|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|0
1654003780000|2022-05-31 13:29:40|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|10466.28|0
1654003800000|2022-05-31 13:30:00|10465.9|10465.9|10493.5|10493.5|10493.5|10493.5|10465.9|10465.9|0
1654003810000|2022-05-31 13:30:10|10494.6|10494.6|10499.1|10499.1|10499.1|10499.1|10492.67|10492.67|0
1654003870000|2022-05-31 13:31:10|10505.53|10505.53|10505.53|10505.53|10505.53|10505.53|10505.53|10505.53|0
1654003880000|2022-05-31 13:31:20|10502.97|10502.97|10506.56|10506.56|10506.56|10506.56|10502.97|10502.97|0
1654003900000|2022-05-31 13:31:40|10509.77|10509.77|10524.38|10524.38|10524.38|10524.38|10509.77|10509.77|0
1654003910000|2022-05-31 13:31:50|10527.6|10527.6|10530.81|10530.81|10530.81|10530.81|10527.6|10527.6|0
1654003920000|2022-05-31 13:32:00|10533.01|10533.01|10533.01|10533.01|10533.01|10533.01|10533.01|10533.01|0
1654003930000|2022-05-31 13:32:10|10536.23|10536.23|10529.79|10529.79|10536.23|10536.23|10529.79|10529.79|0
1654003940000|2022-05-31 13:32:20|10528.66|10528.66|10528.66|10528.66|10528.66|10528.66|10528.66|10528.66|0
1654003950000|2022-05-31 13:32:30|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|0
1654003960000|2022-05-31 13:32:40|10528.29|10528.29|10530.92|10530.92|10530.92|10530.92|10528.29|10528.29|0
1654004050000|2022-05-31 13:34:10|10532.43|10532.43|10530.78|10530.78|10532.43|10532.43|10530.78|10530.78|0
1654004060000|2022-05-31 13:34:20|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|0
1654004070000|2022-05-31 13:34:30|10529.21|10529.21|10529.21|10529.21|10529.21|10529.21|10529.21|10529.21|0
1654004110000|2022-05-31 13:35:10|10526.95|10526.95|10526.95|10526.95|10526.95|10526.95|10526.95|10526.95|0
1654004200000|2022-05-31 13:36:40|10523.73|10523.73|10523.73|10523.73|10523.73|10523.73|10523.73|10523.73|0
1654004210000|2022-05-31 13:36:50|10526.3|10526.3|10526.3|10526.3|10526.3|10526.3|10526.3|10526.3|0
1654004220000|2022-05-31 13:37:00|10523.08|10523.08|10523.73|10523.73|10523.73|10523.73|10523.08|10523.08|0
1654004230000|2022-05-31 13:37:10|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|10525.98|0
1654004250000|2022-05-31 13:37:30|10532.42|10532.42|10532.42|10532.42|10532.42|10532.42|10532.42|10532.42|0
1654004310000|2022-05-31 13:38:30|10530.77|10530.77|10530.77|10530.77|10530.77|10530.77|10530.77|10530.77|0
1654004340000|2022-05-31 13:39:00|10531.9|10531.9|10530.46|10530.46|10533.03|10533.03|10530.46|10530.46|0
1654004430000|2022-05-31 13:40:30|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|0
1654004450000|2022-05-31 13:40:50|10525.64|10525.64|10522.42|10522.42|10525.64|10525.64|10522.42|10522.42|0
1654004500000|2022-05-31 13:41:40|10520.16|10520.16|10520.16|10520.16|10520.16|10520.16|10520.16|10520.16|0
1654004580000|2022-05-31 13:43:00|10522.8|10522.8|10520.92|10520.92|10522.8|10522.8|10520.92|10520.92|0
1654004630000|2022-05-31 13:43:50|10517.71|10517.71|10517.71|10517.71|10517.71|10517.71|10517.71|10517.71|0
1654004640000|2022-05-31 13:44:00|10522.2|10522.2|10526.69|10526.69|10526.69|10526.69|10522.2|10522.2|0
1654004650000|2022-05-31 13:44:10|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|0
1654004690000|2022-05-31 13:44:50|10520.26|10520.26|10520.26|10520.26|10520.26|10520.26|10520.26|10520.26|0
1654004700000|2022-05-31 13:45:00|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|0
1654004710000|2022-05-31 13:45:10|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|10516.29|0
1654004720000|2022-05-31 13:45:20|10515.91|10515.91|10515.91|10515.91|10515.91|10515.91|10515.91|10515.91|0
1654004730000|2022-05-31 13:45:30|10515.53|10515.53|10515.53|10515.53|10515.53|10515.53|10515.53|10515.53|0
1654004740000|2022-05-31 13:45:40|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|10517.04|0
1654004760000|2022-05-31 13:46:00|10509.98|10509.98|10508.21|10508.21|10509.98|10509.98|10508.21|10508.21|0
1654004770000|2022-05-31 13:46:10|10507.46|10507.46|10507.08|10507.08|10507.46|10507.46|10507.08|10507.08|0
1654004780000|2022-05-31 13:46:20|10506.71|10506.71|10505.78|10505.78|10506.71|10506.71|10505.78|10505.78|0
1654004810000|2022-05-31 13:46:50|10506.88|10506.88|10506.88|10506.88|10506.88|10506.88|10506.88|10506.88|0
1654004820000|2022-05-31 13:47:00|10503.66|10503.66|10503.66|10503.66|10503.66|10503.66|10503.66|10503.66|0
1654004830000|2022-05-31 13:47:10|10500.45|10500.45|10490.81|10490.81|10500.45|10500.45|10490.81|10490.81|0
1654004840000|2022-05-31 13:47:20|10489.68|10489.68|10489.68|10489.68|10489.68|10489.68|10489.68|10489.68|0
1654004850000|2022-05-31 13:47:30|10488.04|10488.04|10488.04|10488.04|10488.04|10488.04|10488.04|10488.04|0
1654004860000|2022-05-31 13:47:40|10487.49|10487.49|10488.13|10488.13|10488.13|10488.13|10487.49|10487.49|0
1654004880000|2022-05-31 13:48:00|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|0
1654004890000|2022-05-31 13:48:10|10486.42|10486.42|10486.42|10486.42|10486.42|10486.42|10486.42|10486.42|0
1654004900000|2022-05-31 13:48:20|10487.92|10487.92|10489.05|10489.05|10489.05|10489.05|10487.92|10487.92|0
1654004920000|2022-05-31 13:48:40|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|0
1654004930000|2022-05-31 13:48:50|10485.29|10485.29|10485.29|10485.29|10485.29|10485.29|10485.29|10485.29|0
1654004960000|2022-05-31 13:49:20|10484.91|10484.91|10484.16|10484.16|10484.91|10484.91|10484.16|10484.16|0
1654004970000|2022-05-31 13:49:30|10483.03|10483.03|10483.03|10483.03|10483.03|10483.03|10483.03|10483.03|0
1654004980000|2022-05-31 13:49:40|10483.41|10483.41|10483.41|10483.41|10483.41|10483.41|10483.41|10483.41|0
1654004990000|2022-05-31 13:49:50|10483.03|10483.03|10483.03|10483.03|10483.03|10483.03|10483.03|10483.03|0
1654005000000|2022-05-31 13:50:00|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|0
1654005010000|2022-05-31 13:50:10|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|0
1654005020000|2022-05-31 13:50:20|10474.34|10474.34|10474.34|10474.34|10474.34|10474.34|10474.34|10474.34|0
1654005040000|2022-05-31 13:50:40|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|10471.12|0
1654005060000|2022-05-31 13:51:00|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|0
1654005080000|2022-05-31 13:51:20|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|0
1654005120000|2022-05-31 13:52:00|10469.27|10469.27|10471.84|10471.84|10471.84|10471.84|10469.27|10469.27|0
1654005130000|2022-05-31 13:52:10|10471.46|10471.46|10471.46|10471.46|10471.46|10471.46|10471.46|10471.46|0
1654005140000|2022-05-31 13:52:20|10475.6|10475.6|10475.6|10475.6|10475.6|10475.6|10475.6|10475.6|0
1654005150000|2022-05-31 13:52:30|10478.82|10478.82|10480.32|10480.32|10480.32|10480.32|10478.82|10478.82|0
1654005160000|2022-05-31 13:52:40|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|0
1654005170000|2022-05-31 13:52:50|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|10477.65|0
1654005270000|2022-05-31 13:54:30|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|0
1654005300000|2022-05-31 13:55:00|10473.89|10473.89|10471.37|10471.37|10473.89|10473.89|10471.37|10471.37|0
1654005310000|2022-05-31 13:55:10|10473.93|10473.93|10477.78|10477.78|10477.78|10477.78|10473.93|10473.93|0
1654005350000|2022-05-31 13:55:50|10481|10481|10481|10481|10481|10481|10481|10481|0
1654005430000|2022-05-31 13:57:10|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|0
1654005450000|2022-05-31 13:57:30|10477.41|10477.41|10481.17|10481.17|10481.17|10481.17|10477.41|10477.41|0
1654005470000|2022-05-31 13:57:50|10482.67|10482.67|10482.67|10482.67|10482.67|10482.67|10482.67|10482.67|0
1654005530000|2022-05-31 13:58:50|10482.13|10482.13|10483.77|10483.77|10483.77|10483.77|10482.13|10482.13|0
1654005540000|2022-05-31 13:59:00|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|0
1654005550000|2022-05-31 13:59:10|10480.01|10480.01|10480.01|10480.01|10480.01|10480.01|10480.01|10480.01|0
1654005570000|2022-05-31 13:59:30|10479.46|10479.46|10479.46|10479.46|10479.46|10479.46|10479.46|10479.46|0
1654005580000|2022-05-31 13:59:40|10477.58|10477.58|10477.58|10477.58|10477.58|10477.58|10477.58|10477.58|0
1654005590000|2022-05-31 13:59:50|10475.01|10475.01|10471.8|10471.8|10478.03|10478.03|10471.59|10471.59|0
1654005610000|2022-05-31 14:00:10|10468.58|10468.58|10469.71|10469.71|10469.71|10469.71|10468.58|10468.58|0
1654005630000|2022-05-31 14:00:30|10471.36|10471.36|10477.62|10477.62|10477.62|10477.62|10470.81|10470.81|0
1654005640000|2022-05-31 14:00:40|10477.07|10477.07|10470.64|10470.64|10477.07|10477.07|10470.64|10470.64|0
1654005670000|2022-05-31 14:01:10|10467.43|10467.43|10463.4|10463.4|10467.43|10467.43|10461.74|10461.74|0
1654005680000|2022-05-31 14:01:20|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|0
1654005700000|2022-05-31 14:01:40|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|0
1654005730000|2022-05-31 14:02:10|10458.5|10458.5|10458.5|10458.5|10458.5|10458.5|10458.5|10458.5|0
1654005790000|2022-05-31 14:03:10|10460.76|10460.76|10460.76|10460.76|10460.76|10460.76|10460.76|10460.76|0
1654005800000|2022-05-31 14:03:20|10461.4|10461.4|10461.4|10461.4|10461.4|10461.4|10461.4|10461.4|0
1654005810000|2022-05-31 14:03:30|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|0
1654005830000|2022-05-31 14:03:50|10471.43|10471.43|10471.43|10471.43|10471.43|10471.43|10471.43|10471.43|0
1654005860000|2022-05-31 14:04:20|10477.86|10477.86|10481.08|10481.08|10481.08|10481.08|10477.86|10477.86|0
1654005870000|2022-05-31 14:04:30|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|10477.86|0
1654005900000|2022-05-31 14:05:00|10473.35|10473.35|10482.79|10482.79|10482.79|10482.79|10473.35|10473.35|0
1654005930000|2022-05-31 14:05:30|10480.23|10480.23|10483.44|10483.44|10483.44|10483.44|10480.23|10480.23|0
1654005940000|2022-05-31 14:05:40|10482.9|10482.9|10482.9|10482.9|10482.9|10482.9|10482.9|10482.9|0
1654005950000|2022-05-31 14:05:50|10478.76|10478.76|10475.54|10475.54|10478.76|10478.76|10475.54|10475.54|0
1654005960000|2022-05-31 14:06:00|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|0
1654005990000|2022-05-31 14:06:30|10473.11|10473.11|10473.11|10473.11|10473.11|10473.11|10473.11|10473.11|0
1654006000000|2022-05-31 14:06:40|10479.54|10479.54|10481.43|10481.43|10481.8|10481.8|10479.54|10479.54|0
1654006020000|2022-05-31 14:07:00|10482.55|10482.55|10482.93|10482.93|10482.93|10482.93|10482.55|10482.55|0
1654006030000|2022-05-31 14:07:10|10485.5|10485.5|10485.5|10485.5|10485.5|10485.5|10485.5|10485.5|0
1654006040000|2022-05-31 14:07:20|10483.99|10483.99|10483.99|10483.99|10483.99|10483.99|10483.99|10483.99|0
1654006070000|2022-05-31 14:07:50|10485.87|10485.87|10483.99|10483.99|10486.25|10486.25|10483.99|10483.99|0
1654006080000|2022-05-31 14:08:00|10490.43|10490.43|10490.43|10490.43|10490.43|10490.43|10490.43|10490.43|0
1654006090000|2022-05-31 14:08:10|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|0
1654006100000|2022-05-31 14:08:20|10487.79|10487.79|10487.79|10487.79|10487.79|10487.79|10487.79|10487.79|0
1654006110000|2022-05-31 14:08:30|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|10487.24|0
1654006150000|2022-05-31 14:09:10|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|10486.69|0
1654006160000|2022-05-31 14:09:20|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|10490.08|0
1654006180000|2022-05-31 14:09:40|10488.98|10488.98|10488.98|10488.98|10488.98|10488.98|10485.22|10485.22|0
1654006200000|2022-05-31 14:10:00|10485.97|10485.97|10485.97|10485.97|10485.97|10485.97|10485.97|10485.97|0
1654006210000|2022-05-31 14:10:10|10482.76|10482.76|10486.52|10486.52|10486.52|10486.52|10482|10482|0
1654006220000|2022-05-31 14:10:20|10483.68|10483.68|10480.46|10480.46|10483.68|10483.68|10480.46|10480.46|0
1654006230000|2022-05-31 14:10:30|10481.21|10481.21|10481.21|10481.21|10481.21|10481.21|10481.21|10481.21|0
1654006250000|2022-05-31 14:10:50|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|0
1654006350000|2022-05-31 14:12:30|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|0
1654006380000|2022-05-31 14:13:00|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|10477.08|0
1654006390000|2022-05-31 14:13:10|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|10476.7|0
1654006440000|2022-05-31 14:14:00|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|0
1654006450000|2022-05-31 14:14:10|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|10475.95|0
1654006460000|2022-05-31 14:14:20|10479.16|10479.16|10479.16|10479.16|10479.16|10479.16|10479.16|10479.16|0
1654006490000|2022-05-31 14:14:50|10483.68|10483.68|10486.9|10486.9|10486.9|10486.9|10483.68|10483.68|0
1654006500000|2022-05-31 14:15:00|10484.26|10484.26|10484.9|10484.9|10484.9|10484.9|10484.26|10484.26|0
1654006510000|2022-05-31 14:15:10|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|10487.54|0
1654006530000|2022-05-31 14:15:30|10486.25|10486.25|10486.63|10486.63|10486.63|10486.63|10486.25|10486.25|0
1654006550000|2022-05-31 14:15:50|10482.87|10482.87|10482.49|10482.49|10482.87|10482.87|10482.49|10482.49|0
1654006560000|2022-05-31 14:16:00|10481.39|10481.39|10481.39|10481.39|10481.39|10481.39|10481.39|10481.39|0
1654006580000|2022-05-31 14:16:20|10480.75|10480.75|10480.75|10480.75|10480.75|10480.75|10480.75|10480.75|0
1654006590000|2022-05-31 14:16:30|10481.39|10481.39|10480.27|10480.27|10481.39|10481.39|10480.27|10480.27|0
1654006620000|2022-05-31 14:17:00|10477.05|10477.05|10477.05|10477.05|10477.05|10477.05|10477.05|10477.05|0
1654006630000|2022-05-31 14:17:10|10483.48|10483.48|10487.62|10487.62|10487.62|10487.62|10483.48|10483.48|0
1654006650000|2022-05-31 14:17:30|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|10488.17|0
1654006670000|2022-05-31 14:17:50|10481.74|10481.74|10477.05|10477.05|10481.74|10481.74|10477.05|10477.05|0
1654006680000|2022-05-31 14:18:00|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|10480.81|0
1654006690000|2022-05-31 14:18:10|10481.56|10481.56|10478.55|10478.55|10481.56|10481.56|10478.55|10478.55|0
1654006700000|2022-05-31 14:18:20|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1654006730000|2022-05-31 14:18:50|10476.7|10476.7|10476.33|10476.33|10478.96|10478.96|10476.33|10476.33|0
1654006740000|2022-05-31 14:19:00|10475.95|10475.95|10474.85|10474.85|10475.95|10475.95|10474.85|10474.85|0
1654006750000|2022-05-31 14:19:10|10474.31|10474.31|10473.55|10473.55|10474.31|10474.31|10473.55|10473.55|0
1654006780000|2022-05-31 14:19:40|10473|10473|10473|10473|10473|10473|10473|10473|0
1654006800000|2022-05-31 14:20:00|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|10479.44|0
1654006810000|2022-05-31 14:20:10|10477.01|10477.01|10473.79|10473.79|10477.01|10477.01|10473.79|10473.79|0
1654006820000|2022-05-31 14:20:20|10480.23|10480.23|10480.23|10480.23|10480.23|10480.23|10480.23|10480.23|0
1654006830000|2022-05-31 14:20:30|10485.87|10485.87|10489.09|10489.09|10489.09|10489.09|10485.87|10485.87|0
1654006850000|2022-05-31 14:20:50|10490.22|10490.22|10491.34|10491.34|10491.34|10491.34|10490.22|10490.22|0
1654006860000|2022-05-31 14:21:00|10488.33|10488.33|10488.33|10488.33|10488.33|10488.33|10488.33|10488.33|0
1654006870000|2022-05-31 14:21:10|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|0
1654006880000|2022-05-31 14:21:20|10480.02|10480.02|10481.9|10481.9|10481.9|10481.9|10480.02|10480.02|0
1654006890000|2022-05-31 14:21:30|10477.39|10477.39|10477.39|10477.39|10477.39|10477.39|10477.39|10477.39|0
1654006910000|2022-05-31 14:21:50|10474.17|10474.17|10477.55|10477.55|10477.55|10477.55|10473.42|10473.42|0
1654006920000|2022-05-31 14:22:00|10477.93|10477.93|10470.81|10470.81|10477.93|10477.93|10470.81|10470.81|0
1654006930000|2022-05-31 14:22:10|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|0
1654006960000|2022-05-31 14:22:40|10470.16|10470.16|10474.01|10474.01|10474.01|10474.01|10470.16|10470.16|0
1654007070000|2022-05-31 14:24:30|10474.39|10474.39|10470.63|10470.63|10474.39|10474.39|10470.63|10470.63|0
1654007090000|2022-05-31 14:24:50|10470.25|10470.25|10470.25|10470.25|10470.25|10470.25|10470.25|10470.25|0
1654007100000|2022-05-31 14:25:00|10462.54|10462.54|10465.76|10465.76|10465.76|10465.76|10462.54|10462.54|0
1654007190000|2022-05-31 14:26:30|10463.5|10463.5|10463.5|10463.5|10463.5|10463.5|10463.5|10463.5|0
1654007200000|2022-05-31 14:26:40|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|0
1654007220000|2022-05-31 14:27:00|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|0
1654007250000|2022-05-31 14:27:30|10466.34|10466.34|10466.34|10466.34|10466.34|10466.34|10466.34|10466.34|0
1654007260000|2022-05-31 14:27:40|10459.91|10459.91|10462.75|10462.75|10463.12|10463.12|10459.91|10459.91|0
1654007270000|2022-05-31 14:27:50|10465.76|10465.76|10462.75|10462.75|10465.76|10465.76|10462.54|10462.54|0
1654007280000|2022-05-31 14:28:00|10462.37|10462.37|10456.14|10456.14|10462.37|10462.37|10453.13|10453.13|0
1654007290000|2022-05-31 14:28:10|10456.9|10456.9|10455.02|10455.02|10460.28|10460.28|10455.02|10455.02|0
1654007310000|2022-05-31 14:28:30|10454.37|10454.37|10450.79|10450.79|10454.37|10454.37|10450.79|10450.79|0
1654007330000|2022-05-31 14:28:50|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|10452.44|0
1654007340000|2022-05-31 14:29:00|10452.06|10452.06|10450.13|10450.13|10452.06|10452.06|10450.13|10450.13|0
1654007350000|2022-05-31 14:29:10|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|0
1654007360000|2022-05-31 14:29:20|10450.18|10450.18|10450.18|10450.18|10450.18|10450.18|10450.18|10450.18|0
1654007370000|2022-05-31 14:29:30|10447.92|10447.92|10447.92|10447.92|10447.92|10447.92|10447.92|10447.92|0
1654007380000|2022-05-31 14:29:40|10452.06|10452.06|10452.06|10452.06|10452.06|10452.06|10452.06|10452.06|0
1654007470000|2022-05-31 14:31:10|10454.32|10454.32|10454.69|10454.69|10454.69|10454.69|10454.32|10454.32|0
1654007480000|2022-05-31 14:31:20|10453.56|10453.56|10452.06|10452.06|10453.56|10453.56|10452.06|10452.06|0
1654007490000|2022-05-31 14:31:30|10458.49|10458.49|10455.28|10455.28|10458.49|10458.49|10455.28|10455.28|0
1654007500000|2022-05-31 14:31:40|10450.76|10450.76|10450.76|10450.76|10450.76|10450.76|10450.76|10450.76|0
1654007510000|2022-05-31 14:31:50|10450.38|10450.38|10449.26|10449.26|10450.38|10450.38|10449.26|10449.26|0
1654007540000|2022-05-31 14:32:20|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|0
1654007570000|2022-05-31 14:32:50|10449.26|10449.26|10449.26|10449.26|10449.26|10449.26|10449.26|10449.26|0
1654007580000|2022-05-31 14:33:00|10448.88|10448.88|10451.89|10451.89|10452.64|10452.64|10448.88|10448.88|0
1654007590000|2022-05-31 14:33:10|10454.15|10454.15|10454.15|10454.15|10454.15|10454.15|10454.15|10454.15|0
1654007600000|2022-05-31 14:33:20|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|0
1654007610000|2022-05-31 14:33:30|10453.39|10453.39|10453.77|10453.77|10453.77|10453.77|10453.39|10453.39|0
1654007630000|2022-05-31 14:33:50|10450.55|10450.55|10447.34|10447.34|10450.55|10450.55|10447.34|10447.34|0
1654007650000|2022-05-31 14:34:10|10450.35|10450.35|10450.35|10450.35|10450.35|10450.35|10450.35|10450.35|0
1654007660000|2022-05-31 14:34:20|10449.97|10449.97|10449.97|10449.97|10449.97|10449.97|10449.97|10449.97|0
1654007680000|2022-05-31 14:34:40|10448.87|10448.87|10448.12|10448.12|10448.87|10448.87|10448.12|10448.12|0
1654007710000|2022-05-31 14:35:10|10451.34|10451.34|10451.34|10451.34|10451.34|10451.34|10451.34|10451.34|0
1654007720000|2022-05-31 14:35:20|10450.59|10450.59|10450.59|10450.59|10450.59|10450.59|10450.59|10450.59|0
1654007730000|2022-05-31 14:35:30|10450.21|10450.21|10450.21|10450.21|10450.21|10450.21|10450.21|10450.21|0
1654007800000|2022-05-31 14:36:40|10451.86|10451.86|10451.1|10451.1|10451.86|10451.86|10451.1|10451.1|0
1654007830000|2022-05-31 14:37:10|10453.74|10453.74|10453.74|10453.74|10454.87|10454.87|10453.74|10453.74|0
1654007850000|2022-05-31 14:37:30|10452.23|10452.23|10452.23|10452.23|10452.23|10452.23|10452.23|10452.23|0
1654007860000|2022-05-31 14:37:40|10451.86|10451.86|10455.06|10455.06|10455.06|10455.06|10451.86|10451.86|0
1654007870000|2022-05-31 14:37:50|10456.99|10456.99|10457.27|10457.27|10458.91|10458.91|10456.99|10456.99|0
1654007880000|2022-05-31 14:38:00|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|0
1654007890000|2022-05-31 14:38:10|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|0
1654007900000|2022-05-31 14:38:20|10458.82|10458.82|10459.46|10459.46|10459.46|10459.46|10458.82|10458.82|0
1654007920000|2022-05-31 14:38:40|10459.08|10459.08|10458.71|10458.71|10459.08|10459.08|10458.71|10458.71|0
1654007930000|2022-05-31 14:38:50|10459.8|10459.8|10459.43|10459.43|10459.8|10459.8|10459.43|10459.43|0
1654007940000|2022-05-31 14:39:00|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|10459.05|0
1654007950000|2022-05-31 14:39:10|10449.4|10449.4|10449.4|10449.4|10449.4|10449.4|10449.4|10449.4|0
1654008000000|2022-05-31 14:40:00|10452.62|10452.62|10449.4|10449.4|10452.62|10452.62|10449.4|10449.4|0
1654008020000|2022-05-31 14:40:20|10452.62|10452.62|10446.19|10446.19|10452.62|10452.62|10443.62|10443.62|0
1654008030000|2022-05-31 14:40:30|10446.83|10446.83|10444.38|10444.38|10449.84|10449.84|10443.1|10443.1|0
1654008040000|2022-05-31 14:40:40|10445.67|10445.67|10445.67|10445.67|10445.67|10445.67|10445.67|10445.67|0
1654008050000|2022-05-31 14:40:50|10445.12|10445.12|10443.99|10443.99|10445.12|10445.12|10443.99|10443.99|0
1654008070000|2022-05-31 14:41:10|10443.44|10443.44|10443.44|10443.44|10443.44|10443.44|10443.44|10443.44|0
1654008130000|2022-05-31 14:42:10|10437|10437|10437|10437|10437|10437|10437|10437|0
1654008150000|2022-05-31 14:42:30|10446.66|10446.66|10446.66|10446.66|10446.66|10446.66|10446.66|10446.66|0
1654008160000|2022-05-31 14:42:40|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|0
1654008190000|2022-05-31 14:43:10|10446.66|10446.66|10446.66|10446.66|10446.66|10446.66|10446.66|10446.66|0
1654008200000|2022-05-31 14:43:20|10448.16|10448.16|10443.44|10443.44|10448.16|10448.16|10443.44|10443.44|0
1654008210000|2022-05-31 14:43:30|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|0
1654008220000|2022-05-31 14:43:40|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|0
1654008230000|2022-05-31 14:43:50|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|0
1654008260000|2022-05-31 14:44:20|10451|10451|10451.16|10451.16|10451.53|10451.53|10450.25|10450.25|0
1654008280000|2022-05-31 14:44:40|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|10453.08|0
1654008300000|2022-05-31 14:45:00|10455.72|10455.72|10454.62|10454.62|10455.72|10455.72|10454.62|10454.62|0
1654008320000|2022-05-31 14:45:20|10453.87|10453.87|10453.87|10453.87|10453.87|10453.87|10453.87|10453.87|0
1654008350000|2022-05-31 14:45:50|10451.98|10451.98|10451.98|10451.98|10451.98|10451.98|10451.98|10451.98|0
1654008450000|2022-05-31 14:47:30|10447.67|10447.67|10447.67|10447.67|10447.67|10447.67|10447.67|10447.67|0
1654008480000|2022-05-31 14:48:00|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|10446.17|0
1654008490000|2022-05-31 14:48:10|10442.95|10442.95|10442.95|10442.95|10442.95|10442.95|10442.95|10442.95|0
1654008530000|2022-05-31 14:48:50|10444.83|10444.83|10439.73|10439.73|10444.83|10444.83|10439.73|10439.73|0
1654008610000|2022-05-31 14:50:10|10439.18|10439.18|10439.18|10439.18|10439.18|10439.18|10439.18|10439.18|0
1654008640000|2022-05-31 14:50:40|10438.54|10438.54|10438.54|10438.54|10438.54|10438.54|10438.54|10438.54|0
1654008650000|2022-05-31 14:50:50|10439.18|10439.18|10439.18|10439.18|10439.18|10439.18|10439.18|10439.18|0
1654008710000|2022-05-31 14:51:50|10441.82|10441.82|10441.82|10441.82|10441.82|10441.82|10441.82|10441.82|0
1654008750000|2022-05-31 14:52:30|10448.25|10448.25|10449.38|10449.38|10449.38|10449.38|10448.25|10448.25|0
1654008760000|2022-05-31 14:52:40|10449|10449|10449|10449|10449|10449|10449|10449|0
1654008770000|2022-05-31 14:52:50|10447.5|10447.5|10447.5|10447.5|10447.5|10447.5|10447.5|10447.5|0
1654008820000|2022-05-31 14:53:40|10448.6|10448.6|10449.14|10449.14|10449.14|10449.14|10448.6|10448.6|0
1654008830000|2022-05-31 14:53:50|10450.24|10450.24|10446.48|10446.48|10450.24|10450.24|10446.48|10446.48|0
1654008870000|2022-05-31 14:54:30|10452.91|10452.91|10452.91|10452.91|10452.91|10452.91|10452.91|10452.91|0
1654008880000|2022-05-31 14:54:40|10450.34|10450.34|10450.34|10450.34|10450.34|10450.34|10450.34|10450.34|0
1654008900000|2022-05-31 14:55:00|10452.91|10452.91|10456.13|10456.13|10456.13|10456.13|10452.91|10452.91|0
1654008950000|2022-05-31 14:55:50|10456.88|10456.88|10456.13|10456.13|10456.88|10456.88|10456.13|10456.13|0
1654008970000|2022-05-31 14:56:10|10457.63|10457.63|10458.76|10458.76|10458.76|10458.76|10457.63|10457.63|0
1654008980000|2022-05-31 14:56:20|10461.98|10461.98|10461.98|10461.98|10461.98|10461.98|10461.98|10461.98|0
1654008990000|2022-05-31 14:56:30|10461.6|10461.6|10461.22|10461.22|10461.6|10461.6|10461.22|10461.22|0
1654009000000|2022-05-31 14:56:40|10460.68|10460.68|10463.14|10463.14|10463.89|10463.89|10460.68|10460.68|0
1654009020000|2022-05-31 14:57:00|10466.36|10466.36|10465.61|10465.61|10466.36|10466.36|10465.61|10465.61|0
1654009030000|2022-05-31 14:57:10|10467.25|10467.25|10467.25|10467.25|10467.25|10467.25|10467.25|10467.25|0
1654009050000|2022-05-31 14:57:30|10464.03|10464.03|10463.66|10463.66|10464.03|10464.03|10463.66|10463.66|0
1654009060000|2022-05-31 14:57:40|10466.87|10466.87|10466.87|10466.87|10466.87|10466.87|10466.87|10466.87|0
1654009090000|2022-05-31 14:58:10|10466.12|10466.12|10464.2|10464.2|10468.05|10468.05|10464.2|10464.2|0
1654009100000|2022-05-31 14:58:20|10463.1|10463.1|10464.38|10464.38|10464.38|10464.38|10463.1|10463.1|0
1654009120000|2022-05-31 14:58:40|10467.6|10467.6|10467.6|10467.6|10467.6|10467.6|10467.6|10467.6|0
1654009140000|2022-05-31 14:59:00|10464.38|10464.38|10464.38|10464.38|10464.38|10464.38|10464.38|10464.38|0
1654009160000|2022-05-31 14:59:20|10460.62|10460.62|10460.62|10460.62|10460.62|10460.62|10460.62|10460.62|0
1654009200000|2022-05-31 15:00:00|10463.83|10463.83|10462.91|10462.91|10464.42|10464.42|10460.45|10460.45|0
1654009210000|2022-05-31 15:00:10|10462.54|10462.54|10459.32|10459.32|10462.54|10462.54|10459.32|10459.32|0
1654009220000|2022-05-31 15:00:20|10461.58|10461.58|10460.07|10460.07|10461.58|10461.58|10460.07|10460.07|0
1654009250000|2022-05-31 15:00:50|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|0
1654009260000|2022-05-31 15:01:00|10458.79|10458.79|10460.07|10460.07|10460.07|10460.07|10458.79|10458.79|0
1654009270000|2022-05-31 15:01:10|10459.43|10459.43|10459.43|10459.43|10459.43|10459.43|10459.43|10459.43|0
1654009290000|2022-05-31 15:01:30|10456.21|10456.21|10456.21|10456.21|10456.21|10456.21|10456.21|10456.21|0
1654009300000|2022-05-31 15:01:40|10457.72|10457.72|10455.77|10455.77|10457.72|10457.72|10455.77|10455.77|0
1654009320000|2022-05-31 15:02:00|10455.22|10455.22|10455.22|10455.22|10455.22|10455.22|10455.22|10455.22|0
1654009340000|2022-05-31 15:02:20|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|10454.09|0
1654009350000|2022-05-31 15:02:30|10452.17|10452.17|10452.17|10452.17|10452.17|10452.17|10452.17|10452.17|0
1654009360000|2022-05-31 15:02:40|10455.38|10455.38|10455.38|10455.38|10455.38|10455.38|10455.38|10455.38|0
1654009450000|2022-05-31 15:04:10|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|0
1654009520000|2022-05-31 15:05:20|10445.11|10445.11|10447.03|10447.03|10447.03|10447.03|10445.11|10445.11|0
1654009530000|2022-05-31 15:05:30|10447.68|10447.68|10447.68|10447.68|10447.68|10447.68|10447.68|10447.68|0
1654009540000|2022-05-31 15:05:40|10446.58|10446.58|10442.81|10442.81|10446.58|10446.58|10442.81|10442.81|0
1654009570000|2022-05-31 15:06:10|10445.45|10445.45|10443.94|10443.94|10445.45|10445.45|10443.94|10443.94|0
1654009580000|2022-05-31 15:06:20|10442.85|10442.85|10442.85|10442.85|10442.85|10442.85|10442.85|10442.85|0
1654009620000|2022-05-31 15:07:00|10442.2|10442.2|10442.2|10442.2|10442.2|10442.2|10442.2|10442.2|0
1654009640000|2022-05-31 15:07:20|10440.7|10440.7|10441.45|10441.45|10441.83|10441.83|10439.95|10439.95|0
1654009650000|2022-05-31 15:07:30|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|0
1654009670000|2022-05-31 15:07:50|10443.1|10443.1|10443.1|10443.1|10443.1|10443.1|10443.1|10443.1|0
1654009680000|2022-05-31 15:08:00|10442.72|10442.72|10441.59|10441.59|10442.72|10442.72|10441.59|10441.59|0
1654009690000|2022-05-31 15:08:10|10442.69|10442.69|10442.69|10442.69|10442.69|10442.69|10442.69|10442.69|0
1654009720000|2022-05-31 15:08:40|10441.59|10441.59|10442.14|10442.14|10442.14|10442.14|10441.59|10441.59|0
1654009740000|2022-05-31 15:09:00|10439.57|10439.57|10439.57|10439.57|10439.57|10439.57|10439.57|10439.57|0
1654009760000|2022-05-31 15:09:20|10440.22|10440.22|10440.22|10440.22|10440.22|10440.22|10440.22|10440.22|0
1654009800000|2022-05-31 15:10:00|10439.12|10439.12|10439.12|10439.12|10439.12|10439.12|10439.12|10439.12|0
1654009820000|2022-05-31 15:10:20|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|0
1654009830000|2022-05-31 15:10:30|10441.75|10441.75|10442.13|10442.13|10442.5|10442.5|10441.75|10441.75|0
1654009840000|2022-05-31 15:10:40|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|0
1654009860000|2022-05-31 15:11:00|10438.81|10438.81|10436.72|10436.72|10439.56|10439.56|10436.34|10436.34|0
1654009880000|2022-05-31 15:11:20|10437.47|10437.47|10437.47|10437.47|10437.47|10437.47|10437.47|10437.47|0
1654009900000|2022-05-31 15:11:40|10436.38|10436.38|10436.38|10436.38|10436.38|10436.38|10436.38|10436.38|0
1654009910000|2022-05-31 15:11:50|10433.16|10433.16|10433.16|10433.16|10433.16|10433.16|10433.16|10433.16|0
1654009920000|2022-05-31 15:12:00|10432.78|10432.78|10432.78|10432.78|10432.78|10432.78|10432.78|10432.78|0
1654009990000|2022-05-31 15:13:10|10432.14|10432.14|10432.14|10432.14|10432.14|10432.14|10432.14|10432.14|0
1654010010000|2022-05-31 15:13:30|10432.69|10432.69|10432.69|10432.69|10432.69|10432.69|10432.69|10432.69|0
1654010040000|2022-05-31 15:14:00|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|0
1654010050000|2022-05-31 15:14:10|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|0
1654010090000|2022-05-31 15:14:50|10427.45|10427.45|10427.45|10427.45|10427.45|10427.45|10427.45|10427.45|0
1654010100000|2022-05-31 15:15:00|10424.88|10424.88|10424.88|10424.88|10424.88|10424.88|10424.88|10424.88|0
1654010110000|2022-05-31 15:15:10|10424.5|10424.5|10407.32|10407.32|10424.5|10424.5|10407.32|10407.32|0
1654010120000|2022-05-31 15:15:20|10404.1|10404.1|10404.1|10404.1|10404.1|10404.1|10404.1|10404.1|0
1654010130000|2022-05-31 15:15:30|10400.89|10400.89|10397.67|10397.67|10400.89|10400.89|10397.67|10397.67|0
1654010140000|2022-05-31 15:15:40|10404.1|10404.1|10404.74|10404.74|10404.74|10404.74|10404.1|10404.1|0
1654010150000|2022-05-31 15:15:50|10400.26|10400.26|10393.93|10393.93|10400.26|10400.26|10393.93|10393.93|0
1654010160000|2022-05-31 15:16:00|10389.44|10389.44|10388.15|10388.15|10389.44|10389.44|10388.15|10388.15|0
1654010170000|2022-05-31 15:16:10|10386.85|10386.85|10390.07|10390.07|10390.07|10390.07|10386.85|10386.85|0
1654010180000|2022-05-31 15:16:20|10392|10392|10390.07|10390.07|10392|10392|10390.07|10390.07|0
1654010190000|2022-05-31 15:16:30|10388.97|10388.97|10388.97|10388.97|10388.97|10388.97|10388.97|10388.97|0
1654010200000|2022-05-31 15:16:40|10387.09|10387.09|10387.73|10387.73|10387.73|10387.73|10387.09|10387.09|0
1654010210000|2022-05-31 15:16:50|10387.36|10387.36|10387.36|10387.36|10387.36|10387.36|10387.36|10387.36|0
1654010240000|2022-05-31 15:17:20|10388.64|10388.64|10387.89|10387.89|10388.64|10388.64|10387.89|10387.89|0
1654010260000|2022-05-31 15:17:40|10389.17|10389.17|10389.17|10389.17|10389.17|10389.17|10389.17|10389.17|0
1654010270000|2022-05-31 15:17:50|10392.39|10392.39|10392.39|10392.39|10392.39|10392.39|10392.39|10392.39|0
1654010280000|2022-05-31 15:18:00|10394.65|10394.65|10394.27|10394.27|10394.65|10394.65|10394.27|10394.27|0
1654010290000|2022-05-31 15:18:10|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|0
1654010320000|2022-05-31 15:18:40|10395.6|10395.6|10384.85|10384.85|10395.6|10395.6|10384.85|10384.85|0
1654010330000|2022-05-31 15:18:50|10386.5|10386.5|10387.63|10387.63|10387.63|10387.63|10386.5|10386.5|0
1654010340000|2022-05-31 15:19:00|10386.35|10386.35|10386.35|10386.35|10386.99|10386.99|10386.35|10386.35|0
1654010370000|2022-05-31 15:19:30|10387.63|10387.63|10395.19|10395.19|10395.19|10395.19|10387.63|10387.63|0
1654010390000|2022-05-31 15:19:50|10395.74|10395.74|10397.39|10397.39|10397.39|10397.39|10395.74|10395.74|0
1654010460000|2022-05-31 15:21:00|10394.17|10394.17|10390.58|10390.58|10394.17|10394.17|10390.58|10390.58|0
1654010490000|2022-05-31 15:21:30|10392.5|10392.5|10395.72|10395.72|10395.72|10395.72|10392.5|10392.5|0
1654010500000|2022-05-31 15:21:40|10397|10397|10397|10397|10397|10397|10397|10397|0
1654010540000|2022-05-31 15:22:20|10396.45|10396.45|10399.28|10399.28|10399.28|10399.28|10396.08|10396.08|0
1654010550000|2022-05-31 15:22:30|10396.72|10396.72|10398.6|10398.6|10398.6|10398.6|10396.72|10396.72|0
1654010560000|2022-05-31 15:22:40|10398.98|10398.98|10398.98|10398.98|10398.98|10398.98|10398.98|10398.98|0
1654010570000|2022-05-31 15:22:50|10402.19|10402.19|10402.19|10402.19|10402.19|10402.19|10402.19|10402.19|0
1654010590000|2022-05-31 15:23:10|10403.29|10403.29|10402.91|10402.91|10403.29|10403.29|10402.91|10402.91|0
1654010620000|2022-05-31 15:23:40|10402.16|10402.16|10402.16|10402.16|10402.16|10402.16|10402.16|10402.16|0
1654010630000|2022-05-31 15:23:50|10394.63|10394.63|10394.63|10394.63|10394.63|10394.63|10394.63|10394.63|0
1654010670000|2022-05-31 15:24:30|10393.99|10393.99|10393.99|10393.99|10393.99|10393.99|10393.99|10393.99|0
1654010680000|2022-05-31 15:24:40|10395.49|10395.49|10395.49|10395.49|10395.49|10395.49|10395.49|10395.49|0
1654010710000|2022-05-31 15:25:10|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|0
1654010750000|2022-05-31 15:25:50|10393.99|10393.99|10393.99|10393.99|10393.99|10393.99|10393.99|10393.99|0
1654010760000|2022-05-31 15:26:00|10395.12|10395.12|10395.12|10395.12|10395.12|10395.12|10395.12|10395.12|0
1654010770000|2022-05-31 15:26:10|10393.19|10393.19|10395.76|10395.76|10395.76|10395.76|10393.19|10393.19|0
1654010790000|2022-05-31 15:26:30|10394.63|10394.63|10394.63|10394.63|10394.63|10394.63|10394.63|10394.63|0
1654010810000|2022-05-31 15:26:50|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|0
1654010820000|2022-05-31 15:27:00|10398.36|10398.36|10398.91|10398.91|10398.91|10398.91|10398.36|10398.36|0
1654010830000|2022-05-31 15:27:10|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|0
1654010840000|2022-05-31 15:27:20|10400.68|10400.68|10400.68|10400.68|10400.68|10400.68|10400.68|10400.68|0
1654010850000|2022-05-31 15:27:30|10401.96|10401.96|10401.59|10401.59|10401.96|10401.96|10401.59|10401.59|0
1654010860000|2022-05-31 15:27:40|10402.14|10402.14|10403.64|10403.64|10403.64|10403.64|10402.14|10402.14|0
1654010890000|2022-05-31 15:28:10|10401.07|10401.07|10401.07|10401.07|10401.07|10401.07|10401.07|10401.07|0
1654010900000|2022-05-31 15:28:20|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|10399.19|0
1654010930000|2022-05-31 15:28:50|10394.05|10394.05|10387.65|10387.65|10394.05|10394.05|10385.39|10385.39|0
1654010940000|2022-05-31 15:29:00|10388.29|10388.29|10386.19|10386.19|10388.67|10388.67|10386.19|10386.19|0
1654010950000|2022-05-31 15:29:10|10385.55|10385.55|10384.27|10384.27|10385.55|10385.55|10383.63|10383.63|0
1654010980000|2022-05-31 15:29:40|10385.4|10385.4|10383.72|10383.72|10385.4|10385.4|10383.72|10383.72|0
1654010990000|2022-05-31 15:29:50|10385.6|10385.6|10391.65|10391.65|10393.58|10393.58|10385.6|10385.6|0
1654067740000|2022-06-01 07:15:40|10329.77|10329.77|10329.77|10329.77|10329.77|10329.77|10329.77|10329.77|0
1654067760000|2022-06-01 07:16:00|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|0
1654067770000|2022-06-01 07:16:10|10323.18|10323.18|10319.33|10319.33|10323.18|10323.18|10319.33|10319.33|0
1654067780000|2022-06-01 07:16:20|10317.4|10317.4|10317.4|10317.4|10317.4|10317.4|10317.4|10317.4|0
1654067820000|2022-06-01 07:17:00|10322.3|10322.3|10322.67|10322.67|10322.67|10322.67|10322.3|10322.3|0
1654067880000|2022-06-01 07:18:00|10309.8|10309.8|10318.79|10318.79|10320.07|10320.07|10309.8|10309.8|0
1654067890000|2022-06-01 07:18:10|10338.09|10338.09|10360.61|10360.61|10360.61|10360.61|10338.09|10338.09|0
1654067900000|2022-06-01 07:18:20|10356.76|10356.76|10356.76|10356.76|10356.76|10356.76|10356.76|10356.76|0
1654068010000|2022-06-01 07:20:10|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|0
1654068050000|2022-06-01 07:20:50|10365.13|10365.13|10369.62|10369.62|10369.62|10369.62|10365.13|10365.13|0
1654068110000|2022-06-01 07:21:50|10371.12|10371.12|10371.12|10371.12|10371.12|10371.12|10371.12|10371.12|0
1654068210000|2022-06-01 07:23:30|10372.25|10372.25|10373.38|10373.38|10373.38|10373.38|10372.25|10372.25|0
1654068340000|2022-06-01 07:25:40|10370.75|10370.75|10370.75|10370.75|10370.75|10370.75|10370.75|10370.75|0
1654068420000|2022-06-01 07:27:00|10366.9|10366.9|10366.9|10366.9|10366.9|10366.9|10366.9|10366.9|0
1654068480000|2022-06-01 07:28:00|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|0
1654068590000|2022-06-01 07:29:50|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|0
1654068640000|2022-06-01 07:30:40|10358.53|10358.53|10358.53|10358.53|10358.53|10358.53|10358.53|10358.53|0
1654068660000|2022-06-01 07:31:00|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|0
1654068680000|2022-06-01 07:31:20|10356.6|10356.6|10356.6|10356.6|10356.6|10356.6|10356.6|10356.6|0
1654068820000|2022-06-01 07:33:40|10357.36|10357.36|10357.36|10357.36|10357.36|10357.36|10357.36|10357.36|0
1654068900000|2022-06-01 07:35:00|10359.92|10359.92|10359.92|10359.92|10359.92|10359.92|10359.92|10359.92|0
1654068910000|2022-06-01 07:35:10|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|0
1654068920000|2022-06-01 07:35:20|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|0
1654068990000|2022-06-01 07:36:30|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|10363.8|0
1654069000000|2022-06-01 07:36:40|10363.16|10363.16|10363.8|10363.8|10363.8|10363.8|10363.16|10363.16|0
1654069030000|2022-06-01 07:37:10|10356.74|10356.74|10358.66|10358.66|10358.66|10358.66|10356.74|10356.74|0
1654069040000|2022-06-01 07:37:20|10357.38|10357.38|10357.38|10357.38|10357.38|10357.38|10357.38|10357.38|0
1654069060000|2022-06-01 07:37:40|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|0
1654069070000|2022-06-01 07:37:50|10361.87|10361.87|10361.23|10361.23|10361.87|10361.87|10361.23|10361.23|0
1654069080000|2022-06-01 07:38:00|10359.73|10359.73|10357.47|10357.47|10359.73|10359.73|10357.47|10357.47|0
1654069140000|2022-06-01 07:39:00|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|0
1654069170000|2022-06-01 07:39:30|10349.76|10349.76|10349.76|10349.76|10349.76|10349.76|10349.76|10349.76|0
1654069240000|2022-06-01 07:40:40|10350.14|10350.14|10345.09|10345.09|10350.14|10350.14|10345.09|10345.09|0
1654069260000|2022-06-01 07:41:00|10345.73|10345.73|10345.73|10345.73|10345.73|10345.73|10345.73|10345.73|0
1654069300000|2022-06-01 07:41:40|10336.08|10336.08|10332.79|10332.79|10336.08|10336.08|10332.79|10332.79|0
1654069310000|2022-06-01 07:41:50|10323.14|10323.14|10323.14|10323.14|10323.14|10323.14|10323.14|10323.14|0
1654069320000|2022-06-01 07:42:00|10323.89|10323.89|10323.89|10323.89|10323.89|10323.89|10323.89|10323.89|0
1654069330000|2022-06-01 07:42:10|10325.39|10325.39|10318.58|10318.58|10325.39|10325.39|10318.58|10318.58|0
1654069350000|2022-06-01 07:42:30|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|0
1654069360000|2022-06-01 07:42:40|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|0
1654069450000|2022-06-01 07:44:10|10317.16|10317.16|10317.81|10317.81|10317.81|10317.81|10317.16|10317.16|0
1654069500000|2022-06-01 07:45:00|10317.43|10317.43|10317.43|10317.43|10317.43|10317.43|10317.43|10317.43|0
1654069610000|2022-06-01 07:46:50|10319.35|10319.35|10319.35|10319.35|10319.35|10319.35|10319.35|10319.35|0
1654069670000|2022-06-01 07:47:50|10317.85|10317.85|10317.85|10317.85|10317.85|10317.85|10317.85|10317.85|0
1654069730000|2022-06-01 07:48:50|10315.92|10315.92|10315.92|10315.92|10315.92|10315.92|10314|10314|0
1654069780000|2022-06-01 07:49:40|10314.28|10314.28|10314.28|10314.28|10314.28|10314.28|10314.28|10314.28|0
1654069810000|2022-06-01 07:50:10|10314.92|10314.92|10314.92|10314.92|10314.92|10314.92|10314.92|10314.92|0
1654069870000|2022-06-01 07:51:10|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|0
1654069900000|2022-06-01 07:51:40|10322.62|10322.62|10322.62|10322.62|10322.62|10322.62|10322.62|10322.62|0
1654069940000|2022-06-01 07:52:20|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|0
1654070010000|2022-06-01 07:53:30|10308.11|10308.11|10306.6|10306.6|10308.11|10308.11|10306.6|10306.6|0
1654070140000|2022-06-01 07:55:40|10308.11|10308.11|10308.11|10308.11|10308.11|10308.11|10308.11|10308.11|0
1654070160000|2022-06-01 07:56:00|10308.75|10308.75|10306.18|10306.18|10308.75|10308.75|10306.18|10306.18|0
1654070240000|2022-06-01 07:57:20|10308.44|10308.44|10308.44|10308.44|10308.44|10308.44|10308.44|10308.44|0
1654070260000|2022-06-01 07:57:40|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|0
1654070320000|2022-06-01 07:58:40|10307.2|10307.2|10307.2|10307.2|10307.2|10307.2|10307.2|10307.2|0
1654070330000|2022-06-01 07:58:50|10305.32|10305.32|10305.32|10305.32|10305.32|10305.32|10305.32|10305.32|0
1654070450000|2022-06-01 08:00:50|10298.88|10298.88|10298.88|10298.88|10298.88|10298.88|10298.88|10298.88|0
1654070490000|2022-06-01 08:01:30|10304.66|10304.66|10309.75|10309.75|10309.75|10309.75|10303.38|10303.38|0
1654070520000|2022-06-01 08:02:00|10311.67|10311.67|10316.17|10316.17|10316.17|10316.17|10311.67|10311.67|0
1654070580000|2022-06-01 08:03:00|10315.62|10315.62|10315.62|10315.62|10315.62|10315.62|10315.62|10315.62|0
1654070630000|2022-06-01 08:03:50|10320.11|10320.11|10322.03|10322.03|10322.03|10322.03|10320.11|10320.11|0
1654070660000|2022-06-01 08:04:20|10322.68|10322.68|10322.68|10322.68|10322.68|10322.68|10322.68|10322.68|0
1654070710000|2022-06-01 08:05:10|10324.18|10324.18|10324.18|10324.18|10324.18|10324.18|10324.18|10324.18|0
1654070750000|2022-06-01 08:05:50|10319.69|10319.69|10318.59|10318.59|10319.69|10319.69|10318.59|10318.59|0
1654070760000|2022-06-01 08:06:00|10315.37|10315.37|10321.81|10321.81|10321.81|10321.81|10315.37|10315.37|0
1654070850000|2022-06-01 08:07:30|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|0
1654070950000|2022-06-01 08:09:10|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|0
1654071050000|2022-06-01 08:10:50|10325.22|10325.22|10332.38|10332.38|10332.38|10332.38|10325.22|10325.22|0
1654071060000|2022-06-01 08:11:00|10333.02|10333.02|10333.67|10333.67|10333.67|10333.67|10333.02|10333.02|0
1654071180000|2022-06-01 08:13:00|10329.17|10329.17|10329.17|10329.17|10329.17|10329.17|10329.17|10329.17|0
1654071220000|2022-06-01 08:13:40|10325.79|10325.79|10325.79|10325.79|10325.79|10325.79|10325.79|10325.79|0
1654071240000|2022-06-01 08:14:00|10328.35|10328.35|10328.35|10328.35|10328.35|10328.35|10328.35|10328.35|0
1654071360000|2022-06-01 08:16:00|10330.92|10330.92|10330.92|10330.92|10330.92|10330.92|10330.92|10330.92|0
1654071590000|2022-06-01 08:19:50|10332.2|10332.2|10332.2|10332.2|10332.2|10332.2|10332.2|10332.2|0
1654071610000|2022-06-01 08:20:10|10322.55|10322.55|10322.55|10322.55|10322.55|10322.55|10322.55|10322.55|0
1654071620000|2022-06-01 08:20:20|10320.91|10320.91|10320.91|10320.91|10320.91|10320.91|10320.91|10320.91|0
1654071650000|2022-06-01 08:20:50|10319.26|10319.26|10319.26|10319.26|10319.26|10319.26|10319.26|10319.26|0
1654071660000|2022-06-01 08:21:00|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|0
1654071740000|2022-06-01 08:22:20|10323.75|10323.75|10323.75|10323.75|10323.75|10323.75|10323.75|10323.75|0
1654071750000|2022-06-01 08:22:30|10326.32|10326.32|10331.21|10331.21|10331.21|10331.21|10326.32|10326.32|0
1654071790000|2022-06-01 08:23:10|10333.78|10333.78|10333.78|10333.78|10333.78|10333.78|10333.78|10333.78|0
1654071880000|2022-06-01 08:24:40|10340.21|10340.21|10339.84|10339.84|10340.21|10340.21|10339.84|10339.84|0
1654071900000|2022-06-01 08:25:00|10342.4|10342.4|10343.5|10343.5|10343.5|10343.5|10342.4|10342.4|0
1654071920000|2022-06-01 08:25:20|10347.64|10347.64|10347.64|10347.64|10347.64|10347.64|10347.64|10347.64|0
1654071930000|2022-06-01 08:25:30|10343.15|10343.15|10343.15|10343.15|10343.15|10343.15|10343.15|10343.15|0
1654071970000|2022-06-01 08:26:10|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|0
1654072030000|2022-06-01 08:27:10|10332.86|10332.86|10332.86|10332.86|10332.86|10332.86|10332.86|10332.86|0
1654072050000|2022-06-01 08:27:30|10333.51|10333.51|10333.51|10333.51|10333.51|10333.51|10333.51|10333.51|0
1654072100000|2022-06-01 08:28:20|10336.72|10336.72|10336.72|10336.72|10336.72|10336.72|10336.72|10336.72|0
1654072330000|2022-06-01 08:32:10|10339.93|10339.93|10339.93|10339.93|10339.93|10339.93|10339.93|10339.93|0
1654072340000|2022-06-01 08:32:20|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|0
1654072380000|2022-06-01 08:33:00|10331.63|10331.63|10329.64|10329.64|10332.27|10332.27|10329.64|10329.64|0
1654072390000|2022-06-01 08:33:10|10326.63|10326.63|10323.42|10323.42|10326.63|10326.63|10323.42|10323.42|0
1654072480000|2022-06-01 08:34:40|10328.55|10328.55|10328.55|10328.55|10328.55|10328.55|10328.55|10328.55|0
1654072520000|2022-06-01 08:35:20|10322.78|10322.78|10325.35|10325.35|10325.35|10325.35|10322.78|10322.78|0
1654072630000|2022-06-01 08:37:10|10315.7|10315.7|10312.48|10312.48|10315.7|10315.7|10312.48|10312.48|0
1654072720000|2022-06-01 08:38:40|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|0
1654072790000|2022-06-01 08:39:50|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|0
1654072800000|2022-06-01 08:40:00|10309.9|10309.9|10309.9|10309.9|10309.9|10309.9|10309.9|10309.9|0
1654072950000|2022-06-01 08:42:30|10308.4|10308.4|10309.15|10309.15|10309.15|10309.15|10308.4|10308.4|0
1654072960000|2022-06-01 08:42:40|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|10304.02|0
1654073040000|2022-06-01 08:44:00|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|0
1654073050000|2022-06-01 08:44:10|10301.6|10301.6|10300.1|10300.1|10301.6|10301.6|10300.1|10300.1|0
1654073060000|2022-06-01 08:44:20|10298.22|10298.22|10298.22|10298.22|10298.22|10298.22|10298.22|10298.22|0
1654073100000|2022-06-01 08:45:00|10297.09|10297.09|10297.09|10297.09|10297.09|10297.09|10297.09|10297.09|0
1654073110000|2022-06-01 08:45:10|10294.52|10294.52|10296.4|10296.4|10296.4|10296.4|10294.52|10294.52|0
1654073120000|2022-06-01 08:45:20|10299.62|10299.62|10299.62|10299.62|10299.62|10299.62|10299.62|10299.62|0
1654073160000|2022-06-01 08:46:00|10295.86|10295.86|10295.86|10295.86|10295.86|10295.86|10295.86|10295.86|0
1654073220000|2022-06-01 08:47:00|10294.73|10294.73|10292.85|10292.85|10294.73|10294.73|10292.85|10292.85|0
1654073230000|2022-06-01 08:47:10|10292.1|10292.1|10290.59|10290.59|10293.6|10293.6|10290.59|10290.59|0
1654073240000|2022-06-01 08:47:20|10290.21|10290.21|10290.59|10290.59|10290.97|10290.97|10290.21|10290.21|0
1654073250000|2022-06-01 08:47:30|10290.21|10290.21|10288.71|10288.71|10290.21|10290.21|10288.71|10288.71|0
1654073260000|2022-06-01 08:47:40|10290.97|10290.97|10290.97|10290.97|10290.97|10290.97|10290.97|10290.97|0
1654073280000|2022-06-01 08:48:00|10293.6|10293.6|10293.6|10293.6|10293.6|10293.6|10293.6|10293.6|0
1654073300000|2022-06-01 08:48:20|10293.98|10293.98|10295.48|10295.48|10295.48|10295.48|10293.98|10293.98|0
1654073350000|2022-06-01 08:49:10|10293.98|10293.98|10293.98|10293.98|10293.98|10293.98|10293.98|10293.98|0
1654073460000|2022-06-01 08:51:00|10295.11|10295.11|10295.11|10295.11|10295.11|10295.11|10295.11|10295.11|0
1654073520000|2022-06-01 08:52:00|10296.2|10296.2|10298.46|10298.46|10298.46|10298.46|10296.2|10296.2|0
1654073540000|2022-06-01 08:52:20|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|10293.97|0
1654073570000|2022-06-01 08:52:50|10295.1|10295.1|10295.1|10295.1|10295.1|10295.1|10295.1|10295.1|0
1654073600000|2022-06-01 08:53:20|10295.74|10295.74|10294.46|10294.46|10295.74|10295.74|10294.46|10294.46|0
1654073790000|2022-06-01 08:56:30|10292.53|10292.53|10292.53|10292.53|10292.53|10292.53|10292.53|10292.53|0
1654073970000|2022-06-01 08:59:30|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|10286.1|0
1654074020000|2022-06-01 09:00:20|10290.59|10290.59|10290.59|10290.59|10290.59|10290.59|10290.59|10290.59|0
1654074040000|2022-06-01 09:00:40|10293.81|10293.81|10293.81|10293.81|10293.81|10293.81|10293.81|10293.81|0
1654074140000|2022-06-01 09:02:20|10287.37|10287.37|10287.37|10287.37|10287.37|10287.37|10287.37|10287.37|0
1654074170000|2022-06-01 09:02:50|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|0
1654074190000|2022-06-01 09:03:10|10297.66|10297.66|10297.66|10297.66|10297.66|10297.66|10297.66|10297.66|0
1654074200000|2022-06-01 09:03:20|10295.78|10295.78|10295.41|10295.41|10295.78|10295.78|10295.41|10295.41|0
1654074560000|2022-06-01 09:09:20|10293.52|10293.52|10293.52|10293.52|10293.52|10293.52|10293.52|10293.52|0
1654074670000|2022-06-01 09:11:10|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|10294.17|0
1654074790000|2022-06-01 09:13:10|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|10298.02|0
1654074820000|2022-06-01 09:13:40|10298.57|10298.57|10299.66|10299.66|10299.66|10299.66|10298.57|10298.57|0
1654074830000|2022-06-01 09:13:50|10300.21|10300.21|10303.5|10303.5|10303.5|10303.5|10300.21|10300.21|0
1654074850000|2022-06-01 09:14:10|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|10305.05|0
1654074880000|2022-06-01 09:14:40|10303.41|10303.41|10303.41|10303.41|10303.41|10303.41|10303.41|10303.41|0
1654074890000|2022-06-01 09:14:50|10301.48|10301.48|10301.48|10301.48|10301.48|10301.48|10301.48|10301.48|0
1654074970000|2022-06-01 09:16:10|10300.2|10300.2|10296.35|10296.35|10300.2|10300.2|10296.35|10296.35|0
1654075100000|2022-06-01 09:18:20|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|10298.27|0
1654075250000|2022-06-01 09:20:50|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|0
1654075270000|2022-06-01 09:21:10|10298.65|10298.65|10298.65|10298.65|10298.65|10298.65|10298.65|10298.65|0
1654075290000|2022-06-01 09:21:30|10292.21|10292.21|10292.21|10292.21|10292.21|10292.21|10292.21|10292.21|0
1654075310000|2022-06-01 09:21:50|10292.86|10292.86|10292.86|10292.86|10292.86|10292.86|10292.86|10292.86|0
1654075380000|2022-06-01 09:23:00|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|10299.29|0
1654075450000|2022-06-01 09:24:10|10298.54|10298.54|10298.16|10298.16|10298.54|10298.54|10298.16|10298.16|0
1654075490000|2022-06-01 09:24:50|10301.17|10301.17|10298.91|10298.91|10301.17|10301.17|10298.91|10298.91|0
1654075530000|2022-06-01 09:25:30|10300.42|10300.42|10300.42|10300.42|10300.42|10300.42|10300.42|10300.42|0
1654075620000|2022-06-01 09:27:00|10294|10294|10294|10294|10294|10294|10294|10294|0
1654075810000|2022-06-01 09:30:10|10284.35|10284.35|10284.35|10284.35|10284.35|10284.35|10284.35|10284.35|0
1654075900000|2022-06-01 09:31:40|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|10290.78|0
1654075980000|2022-06-01 09:33:00|10297.84|10297.84|10297.84|10297.84|10297.84|10297.84|10297.84|10297.84|0
1654076040000|2022-06-01 09:34:00|10301.06|10301.06|10297.84|10297.84|10301.06|10301.06|10297.84|10297.84|0
1654076050000|2022-06-01 09:34:10|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|0
1654076130000|2022-06-01 09:35:30|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|0
1654076170000|2022-06-01 09:36:10|10305.78|10305.78|10305.78|10305.78|10305.78|10305.78|10305.78|10305.78|0
1654076360000|2022-06-01 09:39:20|10308.04|10308.04|10308.04|10308.04|10308.04|10308.04|10308.04|10308.04|0
1654076370000|2022-06-01 09:39:30|10309.92|10309.92|10309.92|10309.92|10309.92|10309.92|10309.92|10309.92|0
1654076380000|2022-06-01 09:39:40|10310.56|10310.56|10310.56|10310.56|10310.56|10310.56|10310.56|10310.56|0
1654076630000|2022-06-01 09:43:50|10317|10317|10317|10317|10317|10317|10317|10317|0
1654076740000|2022-06-01 09:45:40|10318.09|10318.09|10318.64|10318.64|10318.64|10318.64|10318.09|10318.09|0
1654077120000|2022-06-01 09:52:00|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|10324.42|0
1654077180000|2022-06-01 09:53:00|10322.91|10322.91|10320.28|10320.28|10322.91|10322.91|10320.28|10320.28|0
1654077260000|2022-06-01 09:54:20|10321.03|10321.03|10320.62|10320.62|10322.13|10322.13|10320.62|10320.62|0
1654077320000|2022-06-01 09:55:20|10321|10321|10321|10321|10321|10321|10321|10321|0
1654077380000|2022-06-01 09:56:20|10323.26|10323.26|10323.26|10323.26|10323.26|10323.26|10323.26|10323.26|0
1654077740000|2022-06-01 10:02:20|10325.89|10325.89|10324.39|10324.39|10325.89|10325.89|10324.39|10324.39|0
1654077770000|2022-06-01 10:02:50|10323.63|10323.63|10321.75|10321.75|10323.63|10323.63|10321.75|10321.75|0
1654077800000|2022-06-01 10:03:20|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|0
1654077820000|2022-06-01 10:03:40|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|0
1654077860000|2022-06-01 10:04:20|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|0
1654078440000|2022-06-01 10:14:00|10313.39|10313.39|10313.39|10313.39|10313.39|10313.39|10313.39|10313.39|0
1654078460000|2022-06-01 10:14:20|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|10315.32|0
1654078530000|2022-06-01 10:15:30|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|10305.67|0
1654078550000|2022-06-01 10:15:50|10301.82|10301.82|10300.53|10300.53|10301.82|10301.82|10300.53|10300.53|0
1654078560000|2022-06-01 10:16:00|10297.52|10297.52|10296.02|10296.02|10297.52|10297.52|10296.02|10296.02|0
1654078590000|2022-06-01 10:16:30|10295.38|10295.38|10295.38|10295.38|10295.38|10295.38|10295.38|10295.38|0
1654078690000|2022-06-01 10:18:10|10296.13|10296.13|10296.13|10296.13|10296.13|10296.13|10296.13|10296.13|0
1654078770000|2022-06-01 10:19:30|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|0
1654078800000|2022-06-01 10:20:00|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|0
1654078860000|2022-06-01 10:21:00|10299.71|10299.71|10296.51|10296.51|10299.71|10299.71|10296.51|10296.51|0
1654078890000|2022-06-01 10:21:30|10290.07|10290.07|10290.07|10290.07|10290.07|10290.07|10290.07|10290.07|0
1654078910000|2022-06-01 10:21:50|10288.57|10288.57|10288.57|10288.57|10288.57|10288.57|10288.57|10288.57|0
1654078950000|2022-06-01 10:22:30|10290.07|10290.07|10286.85|10286.85|10290.07|10290.07|10286.85|10286.85|0
1654079020000|2022-06-01 10:23:40|10285.21|10285.21|10285.21|10285.21|10285.21|10285.21|10285.21|10285.21|0
1654079040000|2022-06-01 10:24:00|10284.46|10284.46|10284.46|10284.46|10284.46|10284.46|10284.46|10284.46|0
1654079070000|2022-06-01 10:24:30|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|0
1654079100000|2022-06-01 10:25:00|10286.65|10286.65|10286.65|10286.65|10286.65|10286.65|10286.65|10286.65|0
1654079110000|2022-06-01 10:25:10|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|10280.22|0
1654079140000|2022-06-01 10:25:40|10283.43|10283.43|10277|10277|10283.43|10283.43|10277|10277|0
1654079150000|2022-06-01 10:25:50|10273.78|10273.78|10273.78|10273.78|10273.78|10273.78|10273.78|10273.78|0
1654079160000|2022-06-01 10:26:00|10270.56|10270.56|10270.56|10270.56|10270.56|10270.56|10270.56|10270.56|0
1654079200000|2022-06-01 10:26:40|10270.19|10270.19|10270.19|10270.19|10270.19|10270.19|10270.19|10270.19|0
1654079210000|2022-06-01 10:26:50|10271.32|10271.32|10271.32|10271.32|10271.32|10271.32|10271.32|10271.32|0
1654079240000|2022-06-01 10:27:20|10268.1|10268.1|10268.1|10268.1|10268.1|10268.1|10268.1|10268.1|0
1654079250000|2022-06-01 10:27:30|10264.88|10264.88|10261.67|10261.67|10264.88|10264.88|10261.67|10261.67|0
1654079270000|2022-06-01 10:27:50|10258.45|10258.45|10258.45|10258.45|10258.45|10258.45|10258.45|10258.45|0
1654079280000|2022-06-01 10:28:00|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|0
1654079310000|2022-06-01 10:28:30|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|0
1654079330000|2022-06-01 10:28:50|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|10256.57|0
1654079340000|2022-06-01 10:29:00|10250.13|10250.13|10250.13|10250.13|10250.13|10250.13|10250.13|10250.13|0
1654079370000|2022-06-01 10:29:30|10251.64|10251.64|10249.76|10249.76|10251.64|10251.64|10249.76|10249.76|0
1654079390000|2022-06-01 10:29:50|10259.41|10259.41|10256.19|10256.19|10259.41|10259.41|10249.76|10249.76|0
1654079420000|2022-06-01 10:30:20|10257.7|10257.7|10257.7|10257.7|10257.7|10257.7|10257.7|10257.7|0
1654079480000|2022-06-01 10:31:20|10256.19|10256.19|10256.19|10256.19|10256.19|10256.19|10256.19|10256.19|0
1654079510000|2022-06-01 10:31:50|10249.76|10249.76|10249.76|10249.76|10249.76|10249.76|10249.76|10249.76|0
1654079660000|2022-06-01 10:34:20|10251.26|10251.26|10252.01|10252.01|10252.01|10252.01|10251.26|10251.26|0
1654079670000|2022-06-01 10:34:30|10252.39|10252.39|10252.39|10252.39|10252.39|10252.39|10252.39|10252.39|0
1654079690000|2022-06-01 10:34:50|10250.75|10250.75|10250.75|10250.75|10250.75|10250.75|10250.75|10250.75|0
1654079730000|2022-06-01 10:35:30|10247.54|10247.54|10246.9|10246.9|10247.54|10247.54|10246.9|10246.9|0
1654079760000|2022-06-01 10:36:00|10248.02|10248.02|10248.02|10248.02|10248.02|10248.02|10248.02|10248.02|0
1654079790000|2022-06-01 10:36:30|10257.68|10257.68|10257.68|10257.68|10257.68|10257.68|10257.68|10257.68|0
1654079860000|2022-06-01 10:37:40|10258.43|10258.43|10258.43|10258.43|10258.43|10258.43|10258.43|10258.43|0
1654079890000|2022-06-01 10:38:10|10251.99|10251.99|10251.99|10251.99|10251.99|10251.99|10251.99|10251.99|0
1654079960000|2022-06-01 10:39:20|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|10248.14|0
1654080020000|2022-06-01 10:40:20|10244.93|10244.93|10244.93|10244.93|10244.93|10244.93|10244.93|10244.93|0
1654080200000|2022-06-01 10:43:20|10241.92|10241.92|10241.54|10241.54|10241.92|10241.92|10239.66|10239.66|0
1654080240000|2022-06-01 10:44:00|10241.92|10241.92|10247.6|10247.6|10248.35|10248.35|10241.92|10241.92|0
1654080260000|2022-06-01 10:44:20|10248.73|10248.73|10248.35|10248.35|10248.73|10248.73|10248.35|10248.35|0
1654080340000|2022-06-01 10:45:40|10241.92|10241.92|10241.92|10241.92|10241.92|10241.92|10241.92|10241.92|0
1654080560000|2022-06-01 10:49:20|10239.35|10239.35|10239.35|10239.35|10239.35|10239.35|10239.35|10239.35|0
1654080590000|2022-06-01 10:49:50|10238.8|10238.8|10238.8|10238.8|10238.8|10238.8|10238.8|10238.8|0
1654080600000|2022-06-01 10:50:00|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|10238.25|0
1654080630000|2022-06-01 10:50:30|10237.12|10237.12|10233.91|10233.91|10237.12|10237.12|10233.91|10233.91|0
1654080740000|2022-06-01 10:52:20|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|10233.36|0
1654080780000|2022-06-01 10:53:00|10232.98|10232.98|10232.98|10232.98|10232.98|10232.98|10232.98|10232.98|0
1654080790000|2022-06-01 10:53:10|10231.48|10231.48|10229.97|10229.97|10231.48|10231.48|10229.97|10229.97|0
1654080810000|2022-06-01 10:53:30|10231.1|10231.1|10229.45|10229.45|10231.1|10231.1|10229.45|10229.45|0
1654080830000|2022-06-01 10:53:50|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|10233.95|0
1654080850000|2022-06-01 10:54:10|10235.83|10235.83|10236.2|10236.2|10236.2|10236.2|10235.83|10235.83|0
1654080960000|2022-06-01 10:56:00|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|10232.99|0
1654081000000|2022-06-01 10:56:40|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|10231.7|0
1654081090000|2022-06-01 10:58:10|10229.45|10229.45|10232.66|10232.66|10232.66|10232.66|10229.45|10229.45|0
1654081100000|2022-06-01 10:58:20|10231.02|10231.02|10231.02|10231.02|10231.02|10231.02|10231.02|10231.02|0
1654081140000|2022-06-01 10:59:00|10227.8|10227.8|10227.8|10227.8|10227.8|10227.8|10227.8|10227.8|0
1654081150000|2022-06-01 10:59:10|10237.45|10237.45|10237.45|10237.45|10237.45|10237.45|10237.45|10237.45|0
1654081160000|2022-06-01 10:59:20|10231.02|10231.02|10231.02|10231.02|10231.02|10231.02|10231.02|10231.02|0
1654081170000|2022-06-01 10:59:30|10227.8|10227.8|10227.8|10227.8|10227.8|10227.8|10227.8|10227.8|0
1654081180000|2022-06-01 10:59:40|10224.58|10224.58|10224.58|10224.58|10224.58|10224.58|10224.58|10224.58|0
1654081190000|2022-06-01 10:59:50|10227.8|10227.8|10217.02|10217.02|10227.8|10227.8|10217.02|10217.02|0
1654081210000|2022-06-01 11:00:10|10229.89|10229.89|10229.89|10229.89|10229.89|10229.89|10229.89|10229.89|0
1654081320000|2022-06-01 11:02:00|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|10239.54|0
1654081330000|2022-06-01 11:02:10|10239.92|10239.92|10239.92|10239.92|10239.92|10239.92|10239.92|10239.92|0
1654081540000|2022-06-01 11:05:40|10237.35|10237.35|10236.07|10236.07|10237.35|10237.35|10236.07|10236.07|0
1654081590000|2022-06-01 11:06:30|10239.28|10239.28|10239.28|10239.28|10239.28|10239.28|10239.28|10239.28|0
1654081850000|2022-06-01 11:10:50|10237.36|10237.36|10237.36|10237.36|10237.36|10237.36|10237.36|10237.36|0
1654081870000|2022-06-01 11:11:10|10240.58|10240.58|10247.01|10247.01|10247.01|10247.01|10240.58|10240.58|0
1654081890000|2022-06-01 11:11:30|10248.29|10248.29|10248.29|10248.29|10248.29|10248.29|10248.29|10248.29|0
1654081900000|2022-06-01 11:11:40|10250.17|10250.17|10249.8|10249.8|10250.17|10250.17|10249.8|10249.8|0
1654081980000|2022-06-01 11:13:00|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|0
1654082000000|2022-06-01 11:13:20|10249.42|10249.42|10250.17|10250.17|10250.17|10250.17|10249.42|10249.42|0
1654082160000|2022-06-01 11:16:00|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|0
1654082170000|2022-06-01 11:16:10|10251.08|10251.08|10251.08|10251.08|10251.08|10251.08|10251.08|10251.08|0
1654082210000|2022-06-01 11:16:50|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|0
1654082310000|2022-06-01 11:18:30|10251.83|10251.83|10252.59|10252.59|10252.59|10252.59|10251.83|10251.83|0
1654082380000|2022-06-01 11:19:40|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|10253.34|0
1654082500000|2022-06-01 11:21:40|10254.47|10254.47|10254.47|10254.47|10254.47|10254.47|10254.47|10254.47|0
1654082610000|2022-06-01 11:23:30|10255.97|10255.97|10255.97|10255.97|10255.97|10255.97|10255.97|10255.97|0
1654082660000|2022-06-01 11:24:20|10255.6|10255.6|10255.6|10255.6|10255.6|10255.6|10255.6|10255.6|0
1654082890000|2022-06-01 11:28:10|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|10253.67|0
1654083030000|2022-06-01 11:30:30|10247.25|10247.25|10248.54|10248.54|10248.54|10248.54|10246.61|10246.61|0
1654083060000|2022-06-01 11:31:00|10253.36|10253.36|10256.58|10256.58|10256.58|10256.58|10253.36|10253.36|0
1654083180000|2022-06-01 11:33:00|10255.83|10255.83|10260.28|10260.28|10260.28|10260.28|10255.83|10255.83|0
1654083190000|2022-06-01 11:33:10|10269.93|10269.93|10269.55|10269.55|10269.93|10269.93|10269.55|10269.55|0
1654083600000|2022-06-01 11:40:00|10275.99|10275.99|10275.99|10275.99|10275.99|10275.99|10275.99|10275.99|0
1654083610000|2022-06-01 11:40:10|10278.25|10278.25|10278.25|10278.25|10278.25|10278.25|10278.25|10278.25|0
1654083620000|2022-06-01 11:40:20|10281.46|10281.46|10281.46|10281.46|10281.46|10281.46|10281.46|10281.46|0
1654083760000|2022-06-01 11:42:40|10287.9|10287.9|10287.9|10287.9|10287.9|10287.9|10287.9|10287.9|0
1654083980000|2022-06-01 11:46:20|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|10289.18|0
1654084020000|2022-06-01 11:47:00|10288.43|10288.43|10289.56|10289.56|10289.56|10289.56|10288.43|10288.43|0
1654084030000|2022-06-01 11:47:10|10288.8|10288.8|10289.18|10289.18|10289.18|10289.18|10288.8|10288.8|0
1654084050000|2022-06-01 11:47:30|10288.43|10288.43|10291.48|10291.48|10291.48|10291.48|10287.79|10287.79|0
1654084110000|2022-06-01 11:48:30|10292.03|10292.03|10292.03|10292.03|10292.03|10292.03|10292.03|10292.03|0
1654084120000|2022-06-01 11:48:40|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|0
1654084140000|2022-06-01 11:49:00|10294.66|10294.66|10291.46|10291.46|10294.66|10294.66|10291.46|10291.46|0
1654084220000|2022-06-01 11:50:20|10290.7|10290.7|10290.7|10290.7|10290.7|10290.7|10290.7|10290.7|0
1654084230000|2022-06-01 11:50:30|10289.2|10289.2|10289.2|10289.2|10289.2|10289.2|10289.2|10289.2|0
1654084330000|2022-06-01 11:52:10|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|10286.63|0
1654084340000|2022-06-01 11:52:20|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|0
1654084500000|2022-06-01 11:55:00|10288.78|10288.78|10288.78|10288.78|10288.78|10288.78|10288.78|10288.78|0
1654084570000|2022-06-01 11:56:10|10290.7|10290.7|10290.7|10290.7|10290.7|10290.7|10290.7|10290.7|0
1654084590000|2022-06-01 11:56:30|10292.21|10292.21|10292.21|10292.21|10292.59|10292.59|10292.21|10292.21|0
1654084820000|2022-06-01 12:00:20|10294.78|10294.78|10294.78|10294.78|10294.78|10294.78|10294.78|10294.78|0
1654085080000|2022-06-01 12:04:40|10297.03|10297.03|10301.79|10301.79|10301.79|10301.79|10297.03|10297.03|0
1654085230000|2022-06-01 12:07:10|10303.3|10303.3|10303.3|10303.3|10303.3|10303.3|10303.3|10303.3|0
1654085560000|2022-06-01 12:12:40|10305.93|10305.93|10305.93|10305.93|10305.93|10305.93|10305.93|10305.93|0
1654085570000|2022-06-01 12:12:50|10307.86|10307.86|10307.86|10307.86|10307.86|10307.86|10307.86|10307.86|0
1654085690000|2022-06-01 12:14:50|10320.73|10320.73|10320.73|10320.73|10320.73|10320.73|10320.73|10320.73|0
1654085700000|2022-06-01 12:15:00|10322.01|10322.01|10322.01|10322.01|10322.01|10322.01|10322.01|10322.01|0
1654085710000|2022-06-01 12:15:10|10324.2|10324.2|10324.2|10324.2|10324.2|10324.2|10324.2|10324.2|0
1654085740000|2022-06-01 12:15:40|10325.3|10325.3|10325.3|10325.3|10325.3|10325.3|10325.3|10325.3|0
1654085760000|2022-06-01 12:16:00|10323.38|10323.38|10324.66|10324.66|10324.66|10324.66|10323.38|10323.38|0
1654085970000|2022-06-01 12:19:30|10328.8|10328.8|10328.42|10328.42|10328.8|10328.8|10328.42|10328.42|0
1654086080000|2022-06-01 12:21:20|10330.35|10330.35|10330.35|10330.35|10330.35|10330.35|10330.35|10330.35|0
1654086120000|2022-06-01 12:22:00|10331.63|10331.63|10331.63|10331.63|10331.63|10331.63|10331.63|10331.63|0
1654086160000|2022-06-01 12:22:40|10344.5|10344.5|10344.5|10344.5|10344.5|10344.5|10344.5|10344.5|0
1654086170000|2022-06-01 12:22:50|10347.72|10347.72|10347.72|10347.72|10347.72|10347.72|10347.72|10347.72|0
1654086210000|2022-06-01 12:23:30|10349.6|10349.6|10349.6|10349.6|10349.6|10349.6|10349.6|10349.6|0
1654086240000|2022-06-01 12:24:00|10352.16|10352.16|10353.45|10353.45|10353.45|10353.45|10352.16|10352.16|0
1654086410000|2022-06-01 12:26:50|10354.55|10354.55|10360.98|10360.98|10364.2|10364.2|10354.55|10354.55|0
1654086420000|2022-06-01 12:27:00|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|10363.61|0
1654086430000|2022-06-01 12:27:10|10361.36|10361.36|10361.36|10361.36|10361.36|10361.36|10361.36|10361.36|0
1654086520000|2022-06-01 12:28:40|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|10354.92|0
1654086540000|2022-06-01 12:29:00|10352.66|10352.66|10351.91|10351.91|10352.66|10352.66|10351.91|10351.91|0
1654086560000|2022-06-01 12:29:20|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|0
1654086640000|2022-06-01 12:30:40|10349.61|10349.61|10351.53|10351.53|10351.53|10351.53|10349.61|10349.61|0
1654086650000|2022-06-01 12:30:50|10353.46|10353.46|10353.46|10353.46|10353.46|10353.46|10353.46|10353.46|0
1654086660000|2022-06-01 12:31:00|10354.74|10354.74|10354.74|10354.74|10354.74|10354.74|10354.74|10354.74|0
1654086750000|2022-06-01 12:32:30|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|0
1654086800000|2022-06-01 12:33:20|10354.4|10354.4|10354.02|10354.02|10354.4|10354.4|10354.02|10354.02|0
1654086820000|2022-06-01 12:33:40|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|0
1654086910000|2022-06-01 12:35:10|10354.02|10354.02|10354.02|10354.02|10354.02|10354.02|10354.02|10354.02|0
1654086960000|2022-06-01 12:36:00|10355.31|10355.31|10355.31|10355.31|10355.31|10355.31|10355.31|10355.31|0
1654087020000|2022-06-01 12:37:00|10352.74|10352.74|10349.52|10349.52|10352.74|10352.74|10349.52|10349.52|0
1654087100000|2022-06-01 12:38:20|10351.78|10351.78|10351.78|10351.78|10351.78|10351.78|10351.78|10351.78|0
1654087140000|2022-06-01 12:39:00|10358.21|10358.21|10357.12|10357.12|10358.21|10358.21|10357.12|10357.12|0
1654087280000|2022-06-01 12:41:20|10356.02|10356.02|10355.47|10355.47|10356.02|10356.02|10355.47|10355.47|0
1654087310000|2022-06-01 12:41:50|10358.69|10358.69|10358.69|10358.69|10358.69|10358.69|10358.69|10358.69|0
1654087350000|2022-06-01 12:42:30|10361.91|10361.91|10361.91|10361.91|10361.91|10361.91|10361.91|10361.91|0
1654087430000|2022-06-01 12:43:50|10362.45|10362.45|10362.45|10362.45|10362.45|10362.45|10362.45|10362.45|0
1654087440000|2022-06-01 12:44:00|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|0
1654087770000|2022-06-01 12:49:30|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|0
1654087820000|2022-06-01 12:50:20|10362.44|10362.44|10362.44|10362.44|10362.44|10362.44|10362.44|10362.44|0
1654087860000|2022-06-01 12:51:00|10358.59|10358.59|10358.59|10358.59|10358.59|10358.59|10358.59|10358.59|0
1654087950000|2022-06-01 12:52:30|10357.09|10357.09|10353.7|10353.7|10357.09|10357.09|10353.7|10353.7|0
1654087990000|2022-06-01 12:53:10|10352.2|10352.2|10352.2|10352.2|10352.2|10352.2|10352.2|10352.2|0
1654088010000|2022-06-01 12:53:30|10350.91|10350.91|10353.48|10353.48|10353.48|10353.48|10350.91|10350.91|0
1654088020000|2022-06-01 12:53:40|10354.76|10354.76|10354.76|10354.76|10354.76|10354.76|10354.76|10354.76|0
1654088110000|2022-06-01 12:55:10|10357.02|10357.02|10357.77|10357.77|10357.77|10357.77|10357.02|10357.02|0
1654088180000|2022-06-01 12:56:20|10360.41|10360.41|10360.41|10360.41|10360.41|10360.41|10360.41|10360.41|0
1654088250000|2022-06-01 12:57:30|10359.77|10359.77|10359.77|10359.77|10359.77|10359.77|10359.77|10359.77|0
1654088260000|2022-06-01 12:57:40|10361.69|10361.69|10361.69|10361.69|10361.69|10361.69|10361.69|10361.69|0
1654088320000|2022-06-01 12:58:40|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|0
1654088360000|2022-06-01 12:59:20|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|0
1654088430000|2022-06-01 13:00:30|10369.87|10369.87|10373.08|10373.08|10373.08|10373.08|10369.87|10369.87|0
1654088480000|2022-06-01 13:01:20|10366.65|10366.65|10369.87|10369.87|10369.87|10369.87|10366.65|10366.65|0
1654088630000|2022-06-01 13:03:50|10373.08|10373.08|10373.08|10373.08|10373.08|10373.08|10373.08|10373.08|0
1654088640000|2022-06-01 13:04:00|10376.3|10376.3|10377.43|10377.43|10378.18|10378.18|10376.3|10376.3|0
1654088670000|2022-06-01 13:04:30|10375.5|10375.5|10375.5|10375.5|10375.5|10375.5|10375.5|10375.5|0
1654088780000|2022-06-01 13:06:20|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|0
1654088810000|2022-06-01 13:06:50|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|0
1654089010000|2022-06-01 13:10:10|10369.07|10369.07|10369.71|10369.71|10369.71|10369.71|10369.07|10369.07|0
1654089130000|2022-06-01 13:12:10|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|0
1654089200000|2022-06-01 13:13:20|10380.65|10380.65|10380.65|10380.65|10380.65|10380.65|10380.65|10380.65|0
1654089530000|2022-06-01 13:18:50|10377.44|10377.44|10377.44|10377.44|10377.44|10377.44|10377.44|10377.44|0
1654089540000|2022-06-01 13:19:00|10378.72|10378.72|10378.72|10378.72|10378.72|10378.72|10378.72|10378.72|0
1654089650000|2022-06-01 13:20:50|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|0
1654089700000|2022-06-01 13:21:40|10385.7|10385.7|10385.7|10385.7|10385.7|10385.7|10385.7|10385.7|0
1654089750000|2022-06-01 13:22:30|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|0
1654089930000|2022-06-01 13:25:30|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|10386.34|0
1654089950000|2022-06-01 13:25:50|10383.33|10383.33|10385.97|10385.97|10385.97|10385.97|10383.33|10383.33|0
1654089960000|2022-06-01 13:26:00|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|0
1654090130000|2022-06-01 13:28:50|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|0
1654090200000|2022-06-01 13:30:00|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|0
1654090210000|2022-06-01 13:30:10|10407.97|10407.97|10407.97|10407.97|10407.97|10407.97|10407.97|10407.97|0
1654090240000|2022-06-01 13:30:40|10395.1|10395.1|10395.1|10395.1|10395.1|10395.1|10395.1|10395.1|0
1654090250000|2022-06-01 13:30:50|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|0
1654090260000|2022-06-01 13:31:00|10398.97|10398.97|10408.62|10408.62|10408.62|10408.62|10398.97|10398.97|0
1654090270000|2022-06-01 13:31:10|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|0
1654090400000|2022-06-01 13:33:20|10411.78|10411.78|10412.43|10412.43|10412.43|10412.43|10411.78|10411.78|0
1654090410000|2022-06-01 13:33:30|10418.86|10418.86|10418.86|10418.86|10418.86|10418.86|10418.86|10418.86|0
1654090430000|2022-06-01 13:33:50|10428.51|10428.51|10428.51|10428.51|10428.51|10428.51|10428.51|10428.51|0
1654090440000|2022-06-01 13:34:00|10429.15|10429.15|10444.83|10444.83|10444.83|10444.83|10429.15|10429.15|0
1654090450000|2022-06-01 13:34:10|10447.09|10447.09|10447.09|10447.09|10456.74|10456.74|10447.09|10447.09|0
1654090460000|2022-06-01 13:34:20|10448.97|10448.97|10455.4|10455.4|10455.4|10455.4|10448.97|10448.97|0
1654090470000|2022-06-01 13:34:30|10458.62|10458.62|10455.95|10455.95|10458.62|10458.62|10455.4|10455.4|0
1654090480000|2022-06-01 13:34:40|10452.73|10452.73|10444.45|10444.45|10452.73|10452.73|10444.45|10444.45|0
1654090490000|2022-06-01 13:34:50|10447.67|10447.67|10447.67|10447.67|10447.67|10447.67|10447.67|10447.67|0
1654090500000|2022-06-01 13:35:00|10443.9|10443.9|10437.47|10437.47|10443.9|10443.9|10437.47|10437.47|0
1654090510000|2022-06-01 13:35:10|10443.9|10443.9|10441.2|10441.2|10447.12|10447.12|10439.93|10439.93|0
1654090520000|2022-06-01 13:35:20|10450.85|10450.85|10445.41|10445.41|10450.85|10450.85|10442.19|10442.19|0
1654090530000|2022-06-01 13:35:30|10448.7|10448.7|10449.25|10449.25|10449.25|10449.25|10448.7|10448.7|0
1654090560000|2022-06-01 13:36:00|10451.92|10451.92|10453.14|10453.14|10453.14|10453.14|10451.63|10451.63|0
1654090580000|2022-06-01 13:36:20|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|0
1654090620000|2022-06-01 13:37:00|10445.68|10445.68|10446.78|10446.78|10446.78|10446.78|10445.68|10445.68|0
1654090630000|2022-06-01 13:37:10|10446.14|10446.14|10444.85|10444.85|10446.14|10446.14|10444.85|10444.85|0
1654090650000|2022-06-01 13:37:30|10448.07|10448.07|10448.07|10448.07|10448.07|10448.07|10448.07|10448.07|0
1654090660000|2022-06-01 13:37:40|10444.85|10444.85|10438.42|10438.42|10444.85|10444.85|10438.42|10438.42|0
1654090680000|2022-06-01 13:38:00|10441.64|10441.64|10441.64|10441.64|10441.64|10441.64|10441.64|10441.64|0
1654090690000|2022-06-01 13:38:10|10438.42|10438.42|10438.42|10438.42|10441.64|10441.64|10438.42|10438.42|0
1654090700000|2022-06-01 13:38:20|10436.57|10436.57|10435.44|10435.44|10436.57|10436.57|10435.44|10435.44|0
1654090740000|2022-06-01 13:39:00|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|0
1654090750000|2022-06-01 13:39:10|10429.01|10429.01|10427.72|10427.72|10429.01|10429.01|10427.72|10427.72|0
1654090770000|2022-06-01 13:39:30|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|0
1654090790000|2022-06-01 13:39:50|10420.65|10420.65|10420.65|10420.65|10420.65|10420.65|10420.65|10420.65|0
1654090810000|2022-06-01 13:40:10|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|0
1654090820000|2022-06-01 13:40:20|10411.58|10411.58|10411.58|10411.58|10411.58|10411.58|10411.58|10411.58|0
1654090850000|2022-06-01 13:40:50|10412.13|10412.13|10412.68|10412.68|10412.68|10412.68|10412.13|10412.13|0
1654090910000|2022-06-01 13:41:50|10399.81|10399.81|10397.24|10397.24|10399.81|10399.81|10397.24|10397.24|0
1654090920000|2022-06-01 13:42:00|10398.52|10398.52|10395.31|10395.31|10398.52|10398.52|10395.31|10395.31|0
1654090950000|2022-06-01 13:42:30|10401.74|10401.74|10395.31|10395.31|10401.74|10401.74|10395.31|10395.31|0
1654091020000|2022-06-01 13:43:40|10396.06|10396.06|10396.81|10396.81|10396.81|10396.81|10396.06|10396.06|0
1654091030000|2022-06-01 13:43:50|10406.46|10406.46|10406.46|10406.46|10406.46|10406.46|10406.46|10406.46|0
1654091050000|2022-06-01 13:44:10|10407.75|10407.75|10407.75|10407.75|10407.75|10407.75|10407.75|10407.75|0
1654091100000|2022-06-01 13:45:00|10408.88|10408.88|10409.25|10409.25|10409.25|10409.25|10408.88|10408.88|0
1654091180000|2022-06-01 13:46:20|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|0
1654091200000|2022-06-01 13:46:40|10409.25|10409.25|10409.25|10409.25|10409.25|10409.25|10409.25|10409.25|0
1654091220000|2022-06-01 13:47:00|10406.04|10406.04|10406.68|10406.68|10406.68|10406.68|10405.39|10405.39|0
1654091250000|2022-06-01 13:47:30|10407.32|10407.32|10408.6|10408.6|10408.6|10408.6|10407.32|10407.32|0
1654091390000|2022-06-01 13:49:50|10398.95|10398.95|10398.95|10398.95|10398.95|10398.95|10398.95|10398.95|0
1654091400000|2022-06-01 13:50:00|10392.52|10392.52|10389.3|10389.3|10392.52|10392.52|10389.3|10389.3|0
1654091450000|2022-06-01 13:50:50|10386.73|10386.73|10386.73|10386.73|10386.73|10386.73|10386.73|10386.73|0
1654091510000|2022-06-01 13:51:50|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|10396.38|0
1654091560000|2022-06-01 13:52:40|10395.1|10395.1|10395.1|10395.1|10395.1|10395.1|10395.1|10395.1|0
1654091620000|2022-06-01 13:53:40|10394.46|10394.46|10394.46|10394.46|10394.46|10394.46|10394.46|10394.46|0
1654091630000|2022-06-01 13:53:50|10391.24|10391.24|10390.14|10390.14|10391.24|10391.24|10390.14|10390.14|0
1654091760000|2022-06-01 13:56:00|10386.93|10386.93|10377.28|10377.28|10386.93|10386.93|10377.28|10377.28|0
1654091770000|2022-06-01 13:56:10|10380.49|10380.49|10377.28|10377.28|10380.49|10380.49|10377.28|10377.28|0
1654091810000|2022-06-01 13:56:50|10377.92|10377.92|10377.92|10377.92|10377.92|10377.92|10377.92|10377.92|0
1654091820000|2022-06-01 13:57:00|10381.14|10381.14|10381.14|10381.14|10381.14|10381.14|10381.14|10381.14|0
1654092000000|2022-06-01 14:00:00|10387.57|10387.57|10388.22|10388.22|10388.22|10388.22|10385|10385|0
1654092010000|2022-06-01 14:00:10|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|0
1654092020000|2022-06-01 14:00:20|10382.43|10382.43|10372.78|10372.78|10382.43|10382.43|10372.78|10372.78|0
1654092050000|2022-06-01 14:00:50|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|0
1654092120000|2022-06-01 14:02:00|10373.53|10373.53|10372.25|10372.25|10373.53|10373.53|10372.25|10372.25|0
1654092140000|2022-06-01 14:02:20|10372.89|10372.89|10372.25|10372.25|10372.89|10372.89|10372.25|10372.25|0
1654092170000|2022-06-01 14:02:50|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|0
1654092220000|2022-06-01 14:03:40|10374.71|10374.71|10374.71|10374.71|10374.71|10374.71|10374.71|10374.71|0
1654092240000|2022-06-01 14:04:00|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|10373.58|0
1654092270000|2022-06-01 14:04:30|10372.08|10372.08|10372.08|10372.08|10372.08|10372.08|10372.08|10372.08|0
1654092360000|2022-06-01 14:06:00|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|10369.51|0
1654092370000|2022-06-01 14:06:10|10366.29|10366.29|10363.08|10363.08|10366.29|10366.29|10363.08|10363.08|0
1654092380000|2022-06-01 14:06:20|10361.15|10361.15|10362.43|10362.43|10362.43|10362.43|10361.15|10361.15|0
1654092430000|2022-06-01 14:07:10|10365.65|10365.65|10365.65|10365.65|10365.65|10365.65|10365.65|10365.65|0
1654092440000|2022-06-01 14:07:20|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|0
1654092460000|2022-06-01 14:07:40|10366.3|10366.3|10366.3|10366.3|10366.3|10366.3|10366.3|10366.3|0
1654092480000|2022-06-01 14:08:00|10362.45|10362.45|10362.45|10362.45|10362.45|10362.45|10362.45|10362.45|0
1654092490000|2022-06-01 14:08:10|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|10368.88|0
1654092500000|2022-06-01 14:08:20|10368.24|10368.24|10366.32|10366.32|10368.24|10368.24|10366.32|10366.32|0
1654092510000|2022-06-01 14:08:30|10365.22|10365.22|10365.22|10365.22|10365.22|10365.22|10365.22|10365.22|0
1654092520000|2022-06-01 14:08:40|10363.03|10363.03|10361.93|10361.93|10363.03|10363.03|10361.93|10361.93|0
1654092530000|2022-06-01 14:08:50|10358.54|10358.54|10360.47|10360.47|10360.47|10360.47|10358.54|10358.54|0
1654092540000|2022-06-01 14:09:00|10359.83|10359.83|10359.83|10359.83|10359.83|10359.83|10359.83|10359.83|0
1654092560000|2022-06-01 14:09:20|10360.38|10360.38|10363.59|10363.59|10363.59|10363.59|10360.38|10360.38|0
1654092590000|2022-06-01 14:09:50|10364.14|10364.14|10364.14|10364.14|10364.14|10364.14|10364.14|10364.14|0
1654092610000|2022-06-01 14:10:10|10367.36|10367.36|10367.36|10367.36|10367.36|10367.36|10367.36|10367.36|0
1654092630000|2022-06-01 14:10:30|10367.91|10367.91|10368.45|10368.45|10368.45|10368.45|10367.91|10367.91|0
1654092660000|2022-06-01 14:11:00|10364.86|10364.86|10364.86|10364.86|10364.86|10364.86|10364.86|10364.86|0
1654092670000|2022-06-01 14:11:10|10363.39|10363.39|10363.01|10363.01|10363.39|10363.39|10363.01|10363.01|0
1654092690000|2022-06-01 14:11:30|10365.75|10365.75|10364.11|10364.11|10365.75|10365.75|10364.11|10364.11|0
1654092700000|2022-06-01 14:11:40|10365.21|10365.21|10365.21|10365.21|10365.21|10365.21|10365.21|10365.21|0
1654092710000|2022-06-01 14:11:50|10371.64|10371.64|10370.51|10370.51|10371.64|10371.64|10370.51|10370.51|0
1654092730000|2022-06-01 14:12:10|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|0
1654092750000|2022-06-01 14:12:30|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|0
1654092780000|2022-06-01 14:13:00|10367.16|10367.16|10362.29|10362.29|10367.16|10367.16|10362.29|10362.29|0
1654092820000|2022-06-01 14:13:40|10364.55|10364.55|10363.05|10363.05|10364.55|10364.55|10363.05|10363.05|0
1654092830000|2022-06-01 14:13:50|10369.48|10369.48|10369.48|10369.48|10369.48|10369.48|10369.48|10369.48|0
1654092840000|2022-06-01 14:14:00|10372.7|10372.7|10372.7|10372.7|10372.7|10372.7|10372.7|10372.7|0
1654092900000|2022-06-01 14:15:00|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|10376.08|0
1654092910000|2022-06-01 14:15:10|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|10372.87|0
1654092930000|2022-06-01 14:15:30|10379.3|10379.3|10379.3|10379.3|10379.3|10379.3|10379.3|10379.3|0
1654092960000|2022-06-01 14:16:00|10378.66|10378.66|10379.94|10379.94|10379.94|10379.94|10378.66|10378.66|0
1654092980000|2022-06-01 14:16:20|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|0
1654093000000|2022-06-01 14:16:40|10377.27|10377.27|10377.27|10377.27|10377.27|10377.27|10377.27|10377.27|0
1654093010000|2022-06-01 14:16:50|10380.49|10380.49|10383.71|10383.71|10383.71|10383.71|10380.49|10380.49|0
1654093020000|2022-06-01 14:17:00|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|10380.49|0
1654093040000|2022-06-01 14:17:20|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|0
1654093050000|2022-06-01 14:17:30|10386.93|10386.93|10386.93|10386.93|10386.93|10386.93|10386.93|10386.93|0
1654093120000|2022-06-01 14:18:40|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|0
1654093220000|2022-06-01 14:20:20|10387.58|10387.58|10387.58|10387.58|10387.58|10387.58|10387.58|10387.58|0
1654093230000|2022-06-01 14:20:30|10390.78|10390.78|10390.78|10390.78|10390.78|10390.78|10390.78|10390.78|0
1654093240000|2022-06-01 14:20:40|10392.07|10392.07|10394.64|10394.64|10394.64|10394.64|10391.43|10391.43|0
1654093260000|2022-06-01 14:21:00|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|0
1654093320000|2022-06-01 14:22:00|10391.8|10391.8|10391.8|10391.8|10391.8|10391.8|10391.8|10391.8|0
1654093370000|2022-06-01 14:22:50|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|10395.02|0
1654093400000|2022-06-01 14:23:20|10401.45|10401.45|10401.45|10401.45|10401.45|10401.45|10401.45|10401.45|0
1654093430000|2022-06-01 14:23:50|10398.24|10398.24|10398.24|10398.24|10398.24|10398.24|10398.24|10398.24|0
1654093510000|2022-06-01 14:25:10|10395.09|10395.09|10391.12|10391.12|10395.09|10395.09|10391.12|10391.12|0
1654093550000|2022-06-01 14:25:50|10389.83|10389.83|10389.83|10389.83|10389.83|10389.83|10389.83|10389.83|0
1654093640000|2022-06-01 14:27:20|10393.05|10393.05|10393.05|10393.05|10393.05|10393.05|10393.05|10393.05|0
1654093660000|2022-06-01 14:27:40|10393.69|10393.69|10394.97|10394.97|10394.97|10394.97|10393.69|10393.69|0
1654093700000|2022-06-01 14:28:20|10391.12|10391.12|10391.12|10391.12|10391.12|10391.12|10391.12|10391.12|0
1654093710000|2022-06-01 14:28:30|10393.38|10393.38|10393.38|10393.38|10393.38|10393.38|10393.38|10393.38|0
1654093760000|2022-06-01 14:29:20|10395.95|10395.95|10395.95|10395.95|10395.95|10395.95|10395.95|10395.95|0
1654093770000|2022-06-01 14:29:30|10396.7|10396.7|10398.21|10398.21|10398.21|10398.21|10396.7|10396.7|0
1654093780000|2022-06-01 14:29:40|10397.83|10397.83|10397.83|10397.83|10397.83|10397.83|10397.83|10397.83|0
1654093790000|2022-06-01 14:29:50|10397.45|10397.45|10397.08|10397.08|10397.45|10397.45|10397.08|10397.08|0
1654093800000|2022-06-01 14:30:00|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|0
1654093830000|2022-06-01 14:30:30|10397.08|10397.08|10397.08|10397.08|10397.08|10397.08|10397.08|10397.08|0
1654093880000|2022-06-01 14:31:20|10393.86|10393.86|10393.86|10393.86|10393.86|10393.86|10393.86|10393.86|0
1654093900000|2022-06-01 14:31:40|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|0
1654093910000|2022-06-01 14:31:50|10395.37|10395.37|10396.5|10396.5|10396.5|10396.5|10395.37|10395.37|0
1654093930000|2022-06-01 14:32:10|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|0
1654093950000|2022-06-01 14:32:30|10396.61|10396.61|10397.36|10397.36|10398.49|10398.49|10396.61|10396.61|0
1654093980000|2022-06-01 14:33:00|10394.79|10394.79|10394.79|10394.79|10394.79|10394.79|10394.79|10394.79|0
1654094010000|2022-06-01 14:33:30|10385.14|10385.14|10385.14|10385.14|10385.14|10385.14|10385.14|10385.14|0
1654094060000|2022-06-01 14:34:20|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|0
1654094110000|2022-06-01 14:35:10|10382.46|10382.46|10377.32|10377.32|10382.46|10382.46|10377.32|10377.32|0
1654094120000|2022-06-01 14:35:20|10376.57|10376.57|10376.57|10376.57|10376.57|10376.57|10376.57|10376.57|0
1654094130000|2022-06-01 14:35:30|10375.93|10375.93|10375.93|10375.93|10375.93|10375.93|10375.93|10375.93|0
1654094160000|2022-06-01 14:36:00|10377.21|10377.21|10380.43|10380.43|10380.43|10380.43|10377.21|10377.21|0
1654094210000|2022-06-01 14:36:50|10381.56|10381.56|10381.56|10381.56|10381.56|10381.56|10381.56|10381.56|0
1654094220000|2022-06-01 14:37:00|10384.77|10384.77|10384.77|10384.77|10384.77|10384.77|10384.77|10384.77|0
1654094240000|2022-06-01 14:37:20|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|0
1654094250000|2022-06-01 14:37:30|10389.92|10389.92|10389.92|10389.92|10391.2|10391.2|10389.92|10389.92|0
1654094320000|2022-06-01 14:38:40|10393.13|10393.13|10393.13|10393.13|10393.13|10393.13|10393.13|10393.13|0
1654094330000|2022-06-01 14:38:50|10394.64|10394.64|10395.01|10395.01|10395.01|10395.01|10394.64|10394.64|0
1654094350000|2022-06-01 14:39:10|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|0
1654094380000|2022-06-01 14:39:40|10399.33|10399.33|10399.33|10399.33|10399.33|10399.33|10399.33|10399.33|0
1654094420000|2022-06-01 14:40:20|10399.88|10399.88|10403.09|10403.09|10403.09|10403.09|10399.88|10399.88|0
1654094520000|2022-06-01 14:42:00|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|0
1654094530000|2022-06-01 14:42:10|10399.89|10399.89|10401.17|10401.17|10401.17|10401.17|10399.89|10399.89|0
1654094540000|2022-06-01 14:42:20|10400.62|10400.62|10400.62|10400.62|10400.62|10400.62|10400.62|10400.62|0
1654094550000|2022-06-01 14:42:30|10399.87|10399.87|10399.87|10399.87|10399.87|10399.87|10399.87|10399.87|0
1654094600000|2022-06-01 14:43:20|10399.49|10399.49|10399.49|10399.49|10399.49|10399.49|10399.49|10399.49|0
1654094780000|2022-06-01 14:46:20|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|0
1654094840000|2022-06-01 14:47:20|10393.61|10393.61|10393.61|10393.61|10393.61|10393.61|10393.61|10393.61|0
1654094880000|2022-06-01 14:48:00|10391.72|10391.72|10394.2|10394.2|10394.2|10394.2|10391.72|10391.72|0
1654094890000|2022-06-01 14:48:10|10395.33|10395.33|10399.19|10399.19|10399.19|10399.19|10395.33|10395.33|0
1654094900000|2022-06-01 14:48:20|10397.26|10397.26|10400.48|10400.48|10400.48|10400.48|10397.26|10397.26|0
1654094930000|2022-06-01 14:48:50|10399.93|10399.93|10399.93|10399.93|10399.93|10399.93|10399.93|10399.93|0
1654094940000|2022-06-01 14:49:00|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|10400.48|0
1654094960000|2022-06-01 14:49:20|10400.1|10400.1|10400.1|10400.1|10400.1|10400.1|10400.1|10400.1|0
1654094980000|2022-06-01 14:49:40|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|0
1654095000000|2022-06-01 14:50:00|10399|10399|10399|10399|10399|10399|10399|10399|0
1654095010000|2022-06-01 14:50:10|10402.22|10402.22|10404.48|10404.48|10404.48|10404.48|10402.22|10402.22|0
1654095030000|2022-06-01 14:50:30|10401.26|10401.26|10403.19|10403.19|10403.19|10403.19|10401.26|10401.26|0
1654095050000|2022-06-01 14:50:50|10409.62|10409.62|10409.62|10409.62|10409.62|10409.62|10409.62|10409.62|0
1654095060000|2022-06-01 14:51:00|10406.4|10406.4|10410.9|10410.9|10410.9|10410.9|10404.48|10404.48|0
1654095110000|2022-06-01 14:51:50|10408.34|10408.34|10408.34|10408.34|10408.34|10408.34|10408.34|10408.34|0
1654095150000|2022-06-01 14:52:30|10405.12|10405.12|10411.55|10411.55|10411.55|10411.55|10405.12|10405.12|0
1654095170000|2022-06-01 14:52:50|10412.65|10412.65|10412.65|10412.65|10412.65|10412.65|10412.65|10412.65|0
1654095200000|2022-06-01 14:53:20|10409.43|10409.43|10409.43|10409.43|10409.43|10409.43|10409.43|10409.43|0
1654095210000|2022-06-01 14:53:30|10409.98|10409.98|10409.98|10409.98|10409.98|10409.98|10409.98|10409.98|0
1654095240000|2022-06-01 14:54:00|10409.61|10409.61|10412.17|10412.17|10412.17|10412.17|10409.61|10409.61|0
1654095270000|2022-06-01 14:54:30|10412.55|10412.55|10413.3|10413.3|10413.3|10413.3|10412.55|10412.55|0
1654095300000|2022-06-01 14:55:00|10412.02|10412.02|10412.57|10412.57|10412.57|10412.57|10412.02|10412.02|0
1654095350000|2022-06-01 14:55:50|10413.85|10413.85|10413.85|10413.85|10413.85|10413.85|10413.85|10413.85|0
1654095360000|2022-06-01 14:56:00|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|0
1654095380000|2022-06-01 14:56:20|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|0
1654095390000|2022-06-01 14:56:30|10416.17|10416.17|10415.79|10415.79|10416.17|10416.17|10415.79|10415.79|0
1654095420000|2022-06-01 14:57:00|10415.42|10415.42|10416.92|10416.92|10416.92|10416.92|10415.42|10415.42|0
1654095470000|2022-06-01 14:57:50|10418.21|10418.21|10418.21|10418.21|10418.21|10418.21|10418.21|10418.21|0
1654095480000|2022-06-01 14:58:00|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|0
1654095540000|2022-06-01 14:59:00|10426.27|10426.27|10428.9|10428.9|10428.9|10428.9|10426.27|10426.27|0
1654095560000|2022-06-01 14:59:20|10428.53|10428.53|10428.53|10428.53|10428.53|10428.53|10428.53|10428.53|0
1654095600000|2022-06-01 15:00:00|10434.96|10434.96|10438.82|10438.82|10438.82|10438.82|10434.96|10434.96|0
1654095640000|2022-06-01 15:00:40|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|0
1654095660000|2022-06-01 15:01:00|10432.76|10432.76|10432.76|10432.76|10432.76|10432.76|10432.76|10432.76|0
1654095710000|2022-06-01 15:01:50|10433.14|10433.14|10433.89|10433.89|10433.89|10433.89|10433.14|10433.14|0
1654095720000|2022-06-01 15:02:00|10430.67|10430.67|10430.67|10430.67|10430.67|10430.67|10430.67|10430.67|0
1654095740000|2022-06-01 15:02:20|10431.31|10431.31|10431.31|10431.31|10431.31|10431.31|10431.31|10431.31|0
1654095750000|2022-06-01 15:02:30|10432.6|10432.6|10432.6|10432.6|10432.6|10432.6|10432.6|10432.6|0
1654095780000|2022-06-01 15:03:00|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|10432.22|0
1654095820000|2022-06-01 15:03:40|10435.44|10435.44|10435.44|10435.44|10435.44|10435.44|10435.44|10435.44|0
1654095930000|2022-06-01 15:05:30|10432.23|10432.23|10432.23|10432.23|10432.23|10432.23|10432.23|10432.23|0
1654095950000|2022-06-01 15:05:50|10433.51|10433.51|10434.8|10434.8|10434.8|10434.8|10433.51|10433.51|0
1654095960000|2022-06-01 15:06:00|10438.01|10438.01|10441.23|10441.23|10441.23|10441.23|10438.01|10438.01|0
1654095970000|2022-06-01 15:06:10|10440.48|10440.48|10441.61|10441.61|10441.61|10441.61|10440.48|10440.48|0
1654095980000|2022-06-01 15:06:20|10444.82|10444.82|10444.82|10444.82|10444.82|10444.82|10444.82|10444.82|0
1654095990000|2022-06-01 15:06:30|10443.32|10443.32|10444.6|10444.6|10444.6|10444.6|10443.32|10443.32|0
1654096000000|2022-06-01 15:06:40|10438.17|10438.17|10433.45|10433.45|10438.17|10438.17|10433.45|10433.45|0
1654096020000|2022-06-01 15:07:00|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|0
1654096030000|2022-06-01 15:07:10|10430.61|10430.61|10430.61|10430.61|10430.61|10430.61|10430.61|10430.61|0
1654096100000|2022-06-01 15:08:20|10431.73|10431.73|10432.83|10432.83|10432.83|10432.83|10431.73|10431.73|0
1654096110000|2022-06-01 15:08:30|10433.21|10433.21|10432.83|10432.83|10433.21|10433.21|10432.83|10432.83|0
1654096120000|2022-06-01 15:08:40|10434.34|10434.34|10434.34|10434.34|10434.34|10434.34|10434.34|10434.34|0
1654096130000|2022-06-01 15:08:50|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|0
1654096140000|2022-06-01 15:09:00|10430.95|10430.95|10430.95|10430.95|10430.95|10430.95|10430.95|10430.95|0
1654096200000|2022-06-01 15:10:00|10432.08|10432.08|10432.46|10432.46|10432.46|10432.46|10432.08|10432.08|0
1654096260000|2022-06-01 15:11:00|10433|10433|10433|10433|10433|10433|10433|10433|0
1654096290000|2022-06-01 15:11:30|10433.55|10433.55|10438.6|10438.6|10438.6|10438.6|10433.55|10433.55|0
1654096310000|2022-06-01 15:11:50|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|10435.38|0
1654096320000|2022-06-01 15:12:00|10436.51|10436.51|10436.51|10436.51|10436.51|10436.51|10436.51|10436.51|0
1654096330000|2022-06-01 15:12:10|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|0
1654096340000|2022-06-01 15:12:20|10440.86|10440.86|10440.86|10440.86|10440.86|10440.86|10440.86|10440.86|0
1654096350000|2022-06-01 15:12:30|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|0
1654096360000|2022-06-01 15:12:40|10442.78|10442.78|10443.43|10443.43|10443.43|10443.43|10442.78|10442.78|0
1654096410000|2022-06-01 15:13:30|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|0
1654096420000|2022-06-01 15:13:40|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|0
1654096500000|2022-06-01 15:15:00|10443.63|10443.63|10442.99|10442.99|10443.63|10443.63|10442.99|10442.99|0
1654096510000|2022-06-01 15:15:10|10437.89|10437.89|10439.39|10439.39|10439.39|10439.39|10437.89|10437.89|0
1654096570000|2022-06-01 15:16:10|10440.15|10440.15|10439.39|10439.39|10440.15|10440.15|10439.39|10439.39|0
1654096600000|2022-06-01 15:16:40|10436.18|10436.18|10436.18|10436.18|10436.18|10436.18|10436.18|10436.18|0
1654096610000|2022-06-01 15:16:50|10438.1|10438.1|10438.65|10438.65|10438.65|10438.65|10438.1|10438.1|0
1654096640000|2022-06-01 15:17:20|10441.87|10441.87|10441.87|10441.87|10441.87|10441.87|10441.87|10441.87|0
1654096650000|2022-06-01 15:17:30|10445.09|10445.09|10445.09|10445.09|10445.09|10445.09|10445.09|10445.09|0
1654096660000|2022-06-01 15:17:40|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|0
1654096720000|2022-06-01 15:18:40|10444.22|10444.22|10444.22|10444.22|10444.22|10444.22|10444.22|10444.22|0
1654096750000|2022-06-01 15:19:10|10441|10441|10439.88|10439.88|10441|10441|10439.88|10439.88|0
1654096780000|2022-06-01 15:19:40|10437.04|10437.04|10431.97|10431.97|10437.04|10437.04|10431.97|10431.97|0
1654096790000|2022-06-01 15:19:50|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|0
1654096800000|2022-06-01 15:20:00|10436.69|10436.69|10436.69|10436.69|10436.69|10436.69|10436.69|10436.69|0
1654096810000|2022-06-01 15:20:10|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|0
1654096830000|2022-06-01 15:20:30|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|0
1654096840000|2022-06-01 15:20:40|10438.88|10438.88|10438.88|10438.88|10438.88|10438.88|10438.88|10438.88|0
1654096850000|2022-06-01 15:20:50|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|10437.6|0
1654096880000|2022-06-01 15:21:20|10438.24|10438.24|10438.88|10438.88|10438.88|10438.88|10438.24|10438.24|0
1654096890000|2022-06-01 15:21:30|10439.52|10439.52|10437.6|10437.6|10439.52|10439.52|10437.6|10437.6|0
1654096900000|2022-06-01 15:21:40|10438.69|10438.69|10438.15|10438.15|10438.69|10438.69|10438.15|10438.15|0
1654096950000|2022-06-01 15:22:30|10436.26|10436.26|10436.26|10436.26|10436.26|10436.26|10436.26|10436.26|0
1654096960000|2022-06-01 15:22:40|10435.72|10435.72|10436.91|10436.91|10436.91|10436.91|10435.72|10435.72|0
1654096970000|2022-06-01 15:22:50|10436.26|10436.26|10429.83|10429.83|10436.26|10436.26|10426.61|10426.61|0
1654096980000|2022-06-01 15:23:00|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|0
1654096990000|2022-06-01 15:23:10|10427.26|10427.26|10427.26|10427.26|10427.26|10427.26|10427.26|10427.26|0
1654097000000|2022-06-01 15:23:20|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|0
1654097040000|2022-06-01 15:24:00|10428.16|10428.16|10427.03|10427.03|10428.16|10428.16|10427.03|10427.03|0
1654097050000|2022-06-01 15:24:10|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|0
1654097060000|2022-06-01 15:24:20|10423.44|10423.44|10423.44|10423.44|10423.44|10423.44|10423.44|10423.44|0
1654097100000|2022-06-01 15:25:00|10420.22|10420.22|10417.01|10417.01|10423.44|10423.44|10417.01|10417.01|0
1654097110000|2022-06-01 15:25:10|10416.36|10416.36|10416.36|10416.36|10416.36|10416.36|10416.36|10416.36|0
1654097150000|2022-06-01 15:25:50|10417.01|10417.01|10417.01|10417.01|10417.01|10417.01|10417.01|10417.01|0
1654097220000|2022-06-01 15:27:00|10417.38|10417.38|10417.38|10417.38|10417.38|10417.38|10417.38|10417.38|0
1654097250000|2022-06-01 15:27:30|10414.17|10414.17|10417.38|10417.38|10417.38|10417.38|10414.17|10414.17|0
1654097260000|2022-06-01 15:27:40|10414.37|10414.37|10414.37|10414.37|10414.37|10414.37|10414.37|10414.37|0
1654097270000|2022-06-01 15:27:50|10411.16|10411.16|10411.16|10411.16|10411.16|10411.16|10411.16|10411.16|0
1654097290000|2022-06-01 15:28:10|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|0
1654097310000|2022-06-01 15:28:30|10413.83|10413.83|10412.74|10412.74|10413.83|10413.83|10412.74|10412.74|0
1654097320000|2022-06-01 15:28:40|10412.19|10412.19|10412.19|10412.19|10412.19|10412.19|10412.19|10412.19|0
1654097340000|2022-06-01 15:29:00|10413.32|10413.32|10413.32|10413.32|10413.32|10413.32|10413.32|10413.32|0
1654097370000|2022-06-01 15:29:30|10412.22|10412.22|10412.22|10412.22|10412.22|10412.22|10412.22|10412.22|0
1654097380000|2022-06-01 15:29:40|10411.09|10411.09|10411.09|10411.09|10411.09|10411.09|10411.09|10411.09|0
1654097390000|2022-06-01 15:29:50|10410.45|10410.45|10409.81|10409.81|10410.45|10410.45|10406.6|10406.6|0
1654499700000|2022-06-06 07:15:00|10665.47|10665.47|10665.47|10665.47|10665.47|10665.47|10665.47|10665.47|0
1654499770000|2022-06-06 07:16:10|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|0
1654499820000|2022-06-06 07:17:00|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|0
1654499840000|2022-06-06 07:17:20|10668.85|10668.85|10665.84|10665.84|10668.85|10668.85|10665.84|10665.84|0
1654499880000|2022-06-06 07:18:00|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|10668.1|0
1654499890000|2022-06-06 07:18:10|10669.61|10669.61|10671.95|10671.95|10671.95|10671.95|10668.1|10668.1|0
1654499910000|2022-06-06 07:18:30|10670.45|10670.45|10670.45|10670.45|10670.45|10670.45|10670.45|10670.45|0
1654499950000|2022-06-06 07:19:10|10667.23|10667.23|10667.23|10667.23|10667.23|10667.23|10667.23|10667.23|0
1654500050000|2022-06-06 07:20:50|10671.72|10671.72|10673.65|10673.65|10673.65|10673.65|10669.16|10669.16|0
1654500120000|2022-06-06 07:22:00|10672.14|10672.14|10672.14|10672.14|10672.14|10672.14|10672.14|10672.14|0
1654500200000|2022-06-06 07:23:20|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|0
1654500230000|2022-06-06 07:23:50|10672.07|10672.07|10672.07|10672.07|10672.07|10672.07|10672.07|10672.07|0
1654500250000|2022-06-06 07:24:10|10673.96|10673.96|10673.96|10673.96|10673.96|10673.96|10673.96|10673.96|0
1654500260000|2022-06-06 07:24:20|10671.32|10671.32|10671.32|10671.32|10671.32|10671.32|10671.32|10671.32|0
1654500370000|2022-06-06 07:26:10|10672.45|10672.45|10674.71|10674.71|10676.97|10676.97|10672.45|10672.45|0
1654500380000|2022-06-06 07:26:20|10672.45|10672.45|10672.45|10672.45|10672.45|10672.45|10672.45|10672.45|0
1654500480000|2022-06-06 07:28:00|10672.07|10672.07|10672.45|10672.45|10676.59|10676.59|10672.07|10672.07|0
1654500490000|2022-06-06 07:28:10|10672.07|10672.07|10675.46|10675.46|10677.72|10677.72|10672.07|10672.07|0
1654500590000|2022-06-06 07:29:50|10678.03|10678.03|10676.38|10676.38|10678.03|10678.03|10676.38|10676.38|0
1654500600000|2022-06-06 07:30:00|10680.14|10680.14|10680.14|10680.14|10680.14|10680.14|10680.14|10680.14|0
1654500730000|2022-06-06 07:32:10|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|0
1654500780000|2022-06-06 07:33:00|10678.11|10678.11|10678.11|10678.11|10678.11|10678.11|10678.11|10678.11|0
1654500790000|2022-06-06 07:33:10|10677.73|10677.73|10677.73|10677.73|10677.73|10677.73|10677.73|10677.73|0
1654500800000|2022-06-06 07:33:20|10679.66|10679.66|10679.66|10679.66|10679.66|10679.66|10679.66|10679.66|0
1654500840000|2022-06-06 07:34:00|10684.59|10684.59|10684.59|10684.59|10684.59|10684.59|10684.59|10684.59|0
1654500870000|2022-06-06 07:34:30|10687.98|10687.98|10687.98|10687.98|10687.98|10687.98|10687.98|10687.98|0
1654500880000|2022-06-06 07:34:40|10685.35|10685.35|10685.35|10685.35|10685.35|10685.35|10685.35|10685.35|0
1654500920000|2022-06-06 07:35:20|10689.84|10689.84|10688.56|10688.56|10689.84|10689.84|10687.91|10687.91|0
1654500930000|2022-06-06 07:35:30|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|10686.63|0
1654500940000|2022-06-06 07:35:40|10687.27|10687.27|10687.27|10687.27|10687.27|10687.27|10687.27|10687.27|0
1654501010000|2022-06-06 07:36:50|10690.66|10690.66|10691.04|10691.04|10691.04|10691.04|10690.66|10690.66|0
1654501050000|2022-06-06 07:37:30|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|10692.92|0
1654501070000|2022-06-06 07:37:50|10694.84|10694.84|10694.84|10694.84|10694.84|10694.84|10694.84|10694.84|0
1654501080000|2022-06-06 07:38:00|10695.48|10695.48|10695.48|10695.48|10695.48|10695.48|10695.48|10695.48|0
1654501160000|2022-06-06 07:39:20|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|10695.86|0
1654501170000|2022-06-06 07:39:30|10708.73|10708.73|10711.95|10711.95|10711.95|10711.95|10708.73|10708.73|0
1654501270000|2022-06-06 07:41:10|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|10712.59|0
1654501400000|2022-06-06 07:43:20|10716.44|10716.44|10716.44|10716.44|10716.44|10716.44|10716.44|10716.44|0
1654501420000|2022-06-06 07:43:40|10718.32|10718.32|10716.06|10716.06|10718.32|10718.32|10716.06|10716.06|0
1654501430000|2022-06-06 07:43:50|10714.78|10714.78|10714.78|10714.78|10714.78|10714.78|10714.78|10714.78|0
1654501460000|2022-06-06 07:44:20|10717.41|10717.41|10717.41|10717.41|10717.41|10717.41|10717.41|10717.41|0
1654501530000|2022-06-06 07:45:30|10718.92|10718.92|10718.92|10718.92|10718.92|10718.92|10718.92|10718.92|0
1654501560000|2022-06-06 07:46:00|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|0
1654501670000|2022-06-06 07:47:50|10720.95|10720.95|10720.31|10720.31|10720.95|10720.95|10720.31|10720.31|0
1654501700000|2022-06-06 07:48:20|10719.18|10719.18|10719.18|10719.18|10719.18|10719.18|10719.18|10719.18|0
1654501710000|2022-06-06 07:48:30|10717.68|10717.68|10716.17|10716.17|10717.68|10717.68|10716.17|10716.17|0
1654501750000|2022-06-06 07:49:10|10729.04|10729.04|10729.04|10729.04|10729.04|10729.04|10729.04|10729.04|0
1654501800000|2022-06-06 07:50:00|10730.92|10730.92|10730.92|10730.92|10730.92|10730.92|10730.92|10730.92|0
1654501810000|2022-06-06 07:50:10|10737.36|10737.36|10737.36|10737.36|10737.36|10737.36|10737.36|10737.36|0
1654501850000|2022-06-06 07:50:50|10738|10738|10738|10738|10738|10738|10738|10738|0
1654501900000|2022-06-06 07:51:40|10743.48|10743.48|10743.48|10743.48|10744.12|10744.12|10743.48|10743.48|0
1654501930000|2022-06-06 07:52:10|10745.36|10745.36|10745.36|10745.36|10745.36|10745.36|10745.36|10745.36|0
1654501950000|2022-06-06 07:52:30|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|0
1654502030000|2022-06-06 07:53:50|10740.86|10740.86|10744.07|10744.07|10744.07|10744.07|10740.86|10740.86|0
1654502090000|2022-06-06 07:54:50|10742.43|10742.43|10740.23|10740.23|10742.43|10742.43|10740.23|10740.23|0
1654502120000|2022-06-06 07:55:20|10738.95|10738.95|10738.95|10738.95|10738.95|10738.95|10738.95|10738.95|0
1654502150000|2022-06-06 07:55:50|10739.59|10739.59|10739.59|10739.59|10739.59|10739.59|10739.59|10739.59|0
1654502180000|2022-06-06 07:56:20|10741.24|10741.24|10741.24|10741.24|10741.24|10741.24|10741.24|10741.24|0
1654502250000|2022-06-06 07:57:30|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|10741.78|0
1654502310000|2022-06-06 07:58:30|10739.9|10739.9|10740.28|10740.28|10740.28|10740.28|10739.9|10739.9|0
1654502340000|2022-06-06 07:59:00|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|10738.35|0
1654502390000|2022-06-06 07:59:50|10744.79|10744.79|10744.79|10744.79|10744.79|10744.79|10744.79|10744.79|0
1654502430000|2022-06-06 08:00:30|10744.24|10744.24|10744.24|10744.24|10744.24|10744.24|10744.24|10744.24|0
1654502610000|2022-06-06 08:03:30|10737.81|10737.81|10737.81|10737.81|10737.81|10737.81|10737.81|10737.81|0
1654502630000|2022-06-06 08:03:50|10736.3|10736.3|10725.73|10725.73|10736.3|10736.3|10724.98|10724.98|0
1654502750000|2022-06-06 08:05:50|10719.29|10719.29|10719.29|10719.29|10719.29|10719.29|10719.29|10719.29|0
1654502820000|2022-06-06 08:07:00|10709.64|10709.64|10709.64|10709.64|10709.64|10709.64|10709.64|10709.64|0
1654502850000|2022-06-06 08:07:30|10706.43|10706.43|10706.43|10706.43|10706.43|10706.43|10706.43|10706.43|0
1654502910000|2022-06-06 08:08:30|10711.32|10711.32|10711.32|10711.32|10711.32|10711.32|10711.32|10711.32|0
1654502920000|2022-06-06 08:08:40|10706.8|10706.8|10703.04|10703.04|10706.8|10706.8|10703.04|10703.04|0
1654502930000|2022-06-06 08:08:50|10701.91|10701.91|10701.53|10701.53|10701.91|10701.91|10701.53|10701.53|0
1654502940000|2022-06-06 08:09:00|10702.18|10702.18|10702.18|10702.18|10702.18|10702.18|10702.18|10702.18|0
1654502950000|2022-06-06 08:09:10|10701.08|10701.08|10698.88|10698.88|10701.08|10701.08|10698.88|10698.88|0
1654502980000|2022-06-06 08:09:40|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|10698.34|0
1654502990000|2022-06-06 08:09:50|10695.12|10695.12|10696.22|10696.22|10696.22|10696.22|10695.12|10695.12|0
1654503110000|2022-06-06 08:11:50|10697.5|10697.5|10698.14|10698.14|10698.14|10698.14|10697.5|10697.5|0
1654503120000|2022-06-06 08:12:00|10698.69|10698.69|10712.11|10712.11|10712.11|10712.11|10698.69|10698.69|0
1654503170000|2022-06-06 08:12:50|10709.54|10709.54|10710.82|10710.82|10710.82|10710.82|10709.54|10709.54|0
1654503230000|2022-06-06 08:13:50|10704.39|10704.39|10704.39|10704.39|10704.39|10704.39|10704.39|10704.39|0
1654503340000|2022-06-06 08:15:40|10706.31|10706.31|10706.31|10706.31|10706.31|10706.31|10706.31|10706.31|0
1654503360000|2022-06-06 08:16:00|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|10708.24|0
1654503390000|2022-06-06 08:16:30|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|10708.99|0
1654503470000|2022-06-06 08:17:50|10709.74|10709.74|10708.24|10708.24|10709.74|10709.74|10706.73|10706.73|0
1654503490000|2022-06-06 08:18:10|10709.74|10709.74|10711.25|10711.25|10712.38|10712.38|10709.74|10709.74|0
1654503600000|2022-06-06 08:20:00|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|0
1654503690000|2022-06-06 08:21:30|10717.67|10717.67|10717.67|10717.67|10717.67|10717.67|10717.67|10717.67|0
1654503780000|2022-06-06 08:23:00|10718.95|10718.95|10718.95|10718.95|10718.95|10718.95|10718.95|10718.95|0
1654503840000|2022-06-06 08:24:00|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|10718.31|0
1654503850000|2022-06-06 08:24:10|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|10711.87|0
1654503900000|2022-06-06 08:25:00|10713.8|10713.8|10713.8|10713.8|10713.8|10713.8|10713.8|10713.8|0
1654503910000|2022-06-06 08:25:10|10729.88|10729.88|10729.88|10729.88|10729.88|10729.88|10729.88|10729.88|0
1654503980000|2022-06-06 08:26:20|10727.96|10727.96|10727.96|10727.96|10727.96|10727.96|10727.96|10727.96|0
1654504010000|2022-06-06 08:26:50|10725.22|10725.22|10725.22|10725.22|10725.22|10725.22|10725.22|10725.22|0
1654504020000|2022-06-06 08:27:00|10724.67|10724.67|10724.67|10724.67|10724.67|10724.67|10724.67|10724.67|0
1654504040000|2022-06-06 08:27:20|10727.23|10727.23|10726.14|10726.14|10727.23|10727.23|10726.14|10726.14|0
1654504090000|2022-06-06 08:28:10|10729.99|10729.99|10729.99|10729.99|10729.99|10729.99|10729.99|10729.99|0
1654504100000|2022-06-06 08:28:20|10731.08|10731.08|10731.08|10731.08|10731.08|10731.08|10731.08|10731.08|0
1654504160000|2022-06-06 08:29:20|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|10734.3|0
1654504270000|2022-06-06 08:31:10|10734.94|10734.94|10737.73|10737.73|10738.48|10738.48|10734.94|10734.94|0
1654504320000|2022-06-06 08:32:00|10739.24|10739.24|10739.24|10739.24|10739.24|10739.24|10739.24|10739.24|0
1654504370000|2022-06-06 08:32:50|10737.31|10737.31|10737.31|10737.31|10737.31|10737.31|10737.31|10737.31|0
1654504410000|2022-06-06 08:33:30|10741.16|10741.16|10741.16|10741.16|10741.16|10741.16|10741.16|10741.16|0
1654504440000|2022-06-06 08:34:00|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|10741.71|0
1654504570000|2022-06-06 08:36:10|10741.33|10741.33|10741.33|10741.33|10741.33|10741.33|10741.33|10741.33|0
1654504600000|2022-06-06 08:36:40|10739.69|10739.69|10739.69|10739.69|10739.69|10739.69|10739.69|10739.69|0
1654504630000|2022-06-06 08:37:10|10752.56|10752.56|10752.56|10752.56|10752.56|10752.56|10752.56|10752.56|0
1654504780000|2022-06-06 08:39:40|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|10742.9|0
1654504870000|2022-06-06 08:41:10|10742.26|10742.26|10742.26|10742.26|10742.26|10742.26|10742.26|10742.26|0
1654504880000|2022-06-06 08:41:20|10743.91|10743.91|10742.26|10742.26|10743.91|10743.91|10742.26|10742.26|0
1654505010000|2022-06-06 08:43:30|10744.83|10744.83|10744.83|10744.83|10744.83|10744.83|10744.83|10744.83|0
1654505150000|2022-06-06 08:45:50|10748.68|10748.68|10748.68|10748.68|10748.68|10748.68|10748.68|10748.68|0
1654505190000|2022-06-06 08:46:30|10745.47|10745.47|10742.26|10742.26|10745.47|10745.47|10742.26|10742.26|0
1654505240000|2022-06-06 08:47:20|10736.49|10736.49|10736.49|10736.49|10736.49|10736.49|10736.49|10736.49|0
1654505280000|2022-06-06 08:48:00|10734.98|10734.98|10731.22|10731.22|10734.98|10734.98|10731.22|10731.22|0
1654505290000|2022-06-06 08:48:10|10730.09|10730.09|10732.35|10732.35|10732.35|10732.35|10730.09|10730.09|0
1654505300000|2022-06-06 08:48:20|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|10733.1|0
1654505420000|2022-06-06 08:50:20|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|10731.82|0
1654505740000|2022-06-06 08:55:40|10729.89|10729.89|10729.89|10729.89|10729.89|10729.89|10729.89|10729.89|0
1654505760000|2022-06-06 08:56:00|10729.14|10729.14|10726.88|10726.88|10729.14|10729.14|10726.88|10726.88|0
1654505810000|2022-06-06 08:56:50|10727.52|10727.52|10728.17|10728.17|10728.17|10728.17|10727.52|10727.52|0
1654505820000|2022-06-06 08:57:00|10726.88|10726.88|10726.88|10726.88|10726.88|10726.88|10726.88|10726.88|0
1654505850000|2022-06-06 08:57:30|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|10723.67|0
1654505880000|2022-06-06 08:58:00|10728.8|10728.8|10728.8|10728.8|10728.8|10728.8|10728.8|10728.8|0
1654506110000|2022-06-06 09:01:50|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|0
1654506210000|2022-06-06 09:03:30|10725.59|10725.59|10728.16|10728.16|10728.16|10728.16|10725.59|10725.59|0
1654506220000|2022-06-06 09:03:40|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|10727.52|0
1654506270000|2022-06-06 09:04:30|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|10729.44|0
1654506510000|2022-06-06 09:08:30|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|10735.87|0
1654506530000|2022-06-06 09:08:50|10741.65|10741.65|10741.65|10741.65|10741.65|10741.65|10741.65|10741.65|0
1654506550000|2022-06-06 09:09:10|10744.87|10744.87|10744.87|10744.87|10744.87|10744.87|10744.87|10744.87|0
1654506610000|2022-06-06 09:10:10|10747.06|10747.06|10747.61|10747.61|10748.16|10748.16|10747.06|10747.06|0
1654506640000|2022-06-06 09:10:40|10746.51|10746.51|10746.51|10746.51|10746.51|10746.51|10746.51|10746.51|0
1654506680000|2022-06-06 09:11:20|10748.16|10748.16|10748.16|10748.16|10748.16|10748.16|10748.16|10748.16|0
1654506690000|2022-06-06 09:11:30|10743.67|10743.67|10743.67|10743.67|10743.67|10743.67|10743.67|10743.67|0
1654506740000|2022-06-06 09:12:20|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|10744.31|0
1654506810000|2022-06-06 09:13:30|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|0
1654506860000|2022-06-06 09:14:20|10741.74|10741.74|10741.74|10741.74|10741.74|10741.74|10741.74|10741.74|0
1654506910000|2022-06-06 09:15:10|10740.99|10740.99|10740.99|10740.99|10740.99|10740.99|10740.99|10740.99|0
1654506940000|2022-06-06 09:15:40|10738.42|10738.42|10737.14|10737.14|10738.42|10738.42|10737.14|10737.14|0
1654506970000|2022-06-06 09:16:10|10739.06|10739.06|10739.06|10739.06|10739.06|10739.06|10739.06|10739.06|0
1654507180000|2022-06-06 09:19:40|10740.57|10740.57|10741.7|10741.7|10741.7|10741.7|10740.57|10740.57|0
1654507190000|2022-06-06 09:19:50|10741.06|10741.06|10741.06|10741.06|10741.06|10741.06|10741.06|10741.06|0
1654507340000|2022-06-06 09:22:20|10744.26|10744.26|10747.47|10747.47|10747.47|10747.47|10744.26|10744.26|0
1654507350000|2022-06-06 09:22:30|10750.04|10750.04|10748.87|10748.87|10750.79|10750.79|10748.87|10748.87|0
1654507550000|2022-06-06 09:25:50|10747.36|10747.36|10746.23|10746.23|10747.36|10747.36|10746.23|10746.23|0
1654507590000|2022-06-06 09:26:30|10747.52|10747.52|10747.52|10747.52|10747.52|10747.52|10747.52|10747.52|0
1654507630000|2022-06-06 09:27:10|10741.08|10741.08|10741.08|10741.08|10741.08|10741.08|10741.08|10741.08|0
1654507650000|2022-06-06 09:27:30|10741.72|10741.72|10746.86|10746.86|10749.42|10749.42|10741.72|10741.72|0
1654507740000|2022-06-06 09:29:00|10746.22|10746.22|10746.22|10746.22|10746.22|10746.22|10746.22|10746.22|0
1654507780000|2022-06-06 09:29:40|10746.76|10746.76|10745.67|10745.67|10746.76|10746.76|10745.67|10745.67|0
1654507810000|2022-06-06 09:30:10|10746.95|10746.95|10746.95|10746.95|10746.95|10746.95|10746.95|10746.95|0
1654507830000|2022-06-06 09:30:30|10745.67|10745.67|10746.31|10746.31|10746.31|10746.31|10745.67|10745.67|0
1654507940000|2022-06-06 09:32:20|10745.67|10745.67|10748.88|10748.88|10748.88|10748.88|10745.67|10745.67|0
1654508040000|2022-06-06 09:34:00|10747.59|10747.59|10744.38|10744.38|10747.59|10747.59|10744.38|10744.38|0
1654508190000|2022-06-06 09:36:30|10742.46|10742.46|10745.03|10745.03|10745.03|10745.03|10742.46|10742.46|0
1654508220000|2022-06-06 09:37:00|10741.81|10741.81|10741.81|10741.81|10741.81|10741.81|10741.81|10741.81|0
1654508390000|2022-06-06 09:39:50|10743.09|10743.09|10743.09|10743.09|10743.09|10743.09|10743.09|10743.09|0
1654508460000|2022-06-06 09:41:00|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|10743.73|0
1654508550000|2022-06-06 09:42:30|10742.98|10742.98|10742.98|10742.98|10742.98|10742.98|10742.98|10742.98|0
1654508700000|2022-06-06 09:45:00|10743.62|10743.62|10743.62|10743.62|10743.62|10743.62|10743.62|10743.62|0
1654508810000|2022-06-06 09:46:50|10742.12|10742.12|10740.61|10740.61|10742.12|10742.12|10740.61|10740.61|0
1654508880000|2022-06-06 09:48:00|10734.18|10734.18|10730.96|10730.96|10734.18|10734.18|10730.96|10730.96|0
1654509040000|2022-06-06 09:50:40|10737.4|10737.4|10737.4|10737.4|10737.4|10737.4|10737.4|10737.4|0
1654509060000|2022-06-06 09:51:00|10738.68|10738.68|10738.68|10738.68|10738.68|10738.68|10738.68|10738.68|0
1654509130000|2022-06-06 09:52:10|10732.24|10732.24|10732.24|10732.24|10732.24|10732.24|10732.24|10732.24|0
1654509410000|2022-06-06 09:56:50|10732.89|10732.89|10736.27|10736.27|10736.27|10736.27|10732.89|10732.89|0
1654509420000|2022-06-06 09:57:00|10734.02|10734.02|10734.02|10734.02|10734.02|10734.02|10734.02|10734.02|0
1654509480000|2022-06-06 09:58:00|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|0
1654509490000|2022-06-06 09:58:10|10732.84|10732.84|10735.41|10735.41|10737.98|10737.98|10732.84|10732.84|0
1654509500000|2022-06-06 09:58:20|10732.84|10732.84|10732.84|10732.84|10732.84|10732.84|10732.84|10732.84|0
1654509560000|2022-06-06 09:59:20|10735.85|10735.85|10734.68|10734.68|10736.61|10736.61|10734.68|10734.68|0
1654509570000|2022-06-06 09:59:30|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|10732.42|0
1654509590000|2022-06-06 09:59:50|10731.67|10731.67|10731.67|10731.67|10731.67|10731.67|10731.67|10731.67|0
1654509630000|2022-06-06 10:00:30|10734.24|10734.24|10734.24|10734.24|10734.24|10734.24|10734.24|10734.24|0
1654509690000|2022-06-06 10:01:30|10734.88|10734.88|10736.8|10736.8|10736.8|10736.8|10734.88|10734.88|0
1654509790000|2022-06-06 10:03:10|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|10752.89|0
1654509830000|2022-06-06 10:03:50|10746.45|10746.45|10746.45|10746.45|10746.45|10746.45|10746.45|10746.45|0
1654509960000|2022-06-06 10:06:00|10743.24|10743.24|10743.24|10743.24|10743.24|10743.24|10743.24|10743.24|0
1654510030000|2022-06-06 10:07:10|10746.45|10746.45|10746.45|10746.45|10746.45|10746.45|10746.45|10746.45|0
1654510500000|2022-06-06 10:15:00|10746.82|10746.82|10746.07|10746.07|10746.82|10746.82|10746.07|10746.07|0
1654510630000|2022-06-06 10:17:10|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|10741.58|0
1654510650000|2022-06-06 10:17:30|10743.08|10743.08|10743.08|10743.08|10743.08|10743.08|10743.08|10743.08|0
1654510750000|2022-06-06 10:19:10|10744.37|10744.37|10745.01|10745.01|10745.01|10745.01|10743.08|10743.08|0
1654510800000|2022-06-06 10:20:00|10747.27|10747.27|10746.14|10746.14|10747.27|10747.27|10746.14|10746.14|0
1654510880000|2022-06-06 10:21:20|10748.7|10748.7|10748.7|10748.7|10748.7|10748.7|10748.7|10748.7|0
1654510910000|2022-06-06 10:21:50|10744.21|10744.21|10744.21|10744.21|10744.21|10744.21|10744.21|10744.21|0
1654510980000|2022-06-06 10:23:00|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|10737.78|0
1654511130000|2022-06-06 10:25:30|10735.58|10735.58|10735.58|10735.58|10735.58|10735.58|10735.58|10735.58|0
1654511140000|2022-06-06 10:25:40|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|10734.49|0
1654511240000|2022-06-06 10:27:20|10731.27|10731.27|10731.27|10731.27|10731.27|10731.27|10731.27|10731.27|0
1654511340000|2022-06-06 10:29:00|10728.7|10728.7|10728.7|10728.7|10728.7|10728.7|10728.7|10728.7|0
1654511710000|2022-06-06 10:35:10|10731.27|10731.27|10731.27|10731.27|10731.27|10731.27|10731.27|10731.27|0
1654511730000|2022-06-06 10:35:30|10735.12|10735.12|10732.55|10732.55|10735.12|10735.12|10732.55|10732.55|0
1654511790000|2022-06-06 10:36:30|10729.34|10729.34|10726.12|10726.12|10729.34|10729.34|10726.12|10726.12|0
1654511840000|2022-06-06 10:37:20|10729.34|10729.34|10729.34|10729.34|10729.34|10729.34|10729.34|10729.34|0
1654511860000|2022-06-06 10:37:40|10728.69|10728.69|10728.69|10728.69|10728.69|10728.69|10728.69|10728.69|0
1654512030000|2022-06-06 10:40:30|10730.62|10730.62|10731.9|10731.9|10731.9|10731.9|10730.62|10730.62|0
1654512040000|2022-06-06 10:40:40|10732.54|10732.54|10732.54|10732.54|10732.54|10732.54|10732.54|10732.54|0
1654512070000|2022-06-06 10:41:10|10734.47|10734.47|10734.47|10734.47|10734.47|10734.47|10734.47|10734.47|0
1654512150000|2022-06-06 10:42:30|10734.09|10734.09|10733.34|10733.34|10734.09|10734.09|10733.34|10733.34|0
1654512240000|2022-06-06 10:44:00|10730.12|10730.12|10730.12|10730.12|10730.12|10730.12|10730.12|10730.12|0
1654512350000|2022-06-06 10:45:50|10730.88|10730.88|10729.57|10729.57|10730.88|10730.88|10729.57|10729.57|0
1654512390000|2022-06-06 10:46:30|10730.12|10730.12|10730.12|10730.12|10730.12|10730.12|10730.12|10730.12|0
1654512430000|2022-06-06 10:47:10|10726.91|10726.91|10727.56|10727.56|10727.56|10727.56|10726.91|10726.91|0
1654512610000|2022-06-06 10:50:10|10728.84|10728.84|10728.84|10728.84|10728.84|10728.84|10728.84|10728.84|0
1654512630000|2022-06-06 10:50:30|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|10727.56|0
1654512660000|2022-06-06 10:51:00|10727.18|10727.18|10726.05|10726.05|10727.18|10727.18|10726.05|10726.05|0
1654512680000|2022-06-06 10:51:20|10725.68|10725.68|10724.92|10724.92|10725.68|10725.68|10724.92|10724.92|0
1654512720000|2022-06-06 10:52:00|10724.28|10724.28|10726.21|10726.21|10726.21|10726.21|10724.28|10724.28|0
1654512980000|2022-06-06 10:56:20|10722.36|10722.36|10722.36|10722.36|10722.36|10722.36|10722.36|10722.36|0
1654513050000|2022-06-06 10:57:30|10719.72|10719.72|10718.59|10718.59|10719.72|10719.72|10718.59|10718.59|0
1654513060000|2022-06-06 10:57:40|10719.35|10719.35|10717.09|10717.09|10719.35|10719.35|10717.09|10717.09|0
1654513160000|2022-06-06 10:59:20|10714.89|10714.89|10713.25|10713.25|10714.89|10714.89|10713.25|10713.25|0
1654513170000|2022-06-06 10:59:30|10712.7|10712.7|10713.8|10713.8|10713.8|10713.8|10712.7|10712.7|0
1654513180000|2022-06-06 10:59:40|10715.08|10715.08|10715.08|10715.08|10715.08|10715.08|10715.08|10715.08|0
1654513190000|2022-06-06 10:59:50|10713.98|10713.98|10711.79|10711.79|10713.98|10713.98|10711.79|10711.79|0
1654513230000|2022-06-06 11:00:30|10713.43|10713.43|10713.43|10713.43|10713.43|10713.43|10713.43|10713.43|0
1654513260000|2022-06-06 11:01:00|10715.69|10715.69|10715.69|10715.69|10715.69|10715.69|10715.69|10715.69|0
1654513300000|2022-06-06 11:01:40|10716.33|10716.33|10716.33|10716.33|10716.33|10716.33|10716.33|10716.33|0
1654513380000|2022-06-06 11:03:00|10713.12|10713.12|10713.12|10713.12|10713.12|10713.12|10713.12|10713.12|0
1654513460000|2022-06-06 11:04:20|10709.9|10709.9|10709.9|10709.9|10709.9|10709.9|10709.9|10709.9|0
1654513490000|2022-06-06 11:04:50|10710.54|10710.54|10711.82|10711.82|10711.82|10711.82|10710.54|10710.54|0
1654513600000|2022-06-06 11:06:40|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|10711.18|0
1654513680000|2022-06-06 11:08:00|10709.68|10709.68|10709.68|10709.68|10709.68|10709.68|10709.68|10709.68|0
1654513820000|2022-06-06 11:10:20|10712.24|10712.24|10712.24|10712.24|10712.24|10712.24|10712.24|10712.24|0
1654513850000|2022-06-06 11:10:50|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|10708.39|0
1654514050000|2022-06-06 11:14:10|10710.28|10710.28|10711.78|10711.78|10711.78|10711.78|10710.28|10710.28|0
1654514060000|2022-06-06 11:14:20|10718.22|10718.22|10718.22|10718.22|10718.22|10718.22|10718.22|10718.22|0
1654514070000|2022-06-06 11:14:30|10711.78|10711.78|10711.78|10711.78|10711.78|10711.78|10711.78|10711.78|0
1654514100000|2022-06-06 11:15:00|10713.43|10713.43|10713.43|10713.43|10713.43|10713.43|10713.43|10713.43|0
1654514110000|2022-06-06 11:15:10|10714.18|10714.18|10713.8|10713.8|10714.18|10714.18|10713.8|10713.8|0
1654514330000|2022-06-06 11:18:50|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|10715.73|0
1654514340000|2022-06-06 11:19:00|10717.65|10717.65|10717.65|10717.65|10717.65|10717.65|10717.65|10717.65|0
1654514370000|2022-06-06 11:19:30|10714.44|10714.44|10714.44|10714.44|10714.44|10714.44|10714.44|10714.44|0
1654514390000|2022-06-06 11:19:50|10713.35|10713.35|10713.35|10713.35|10713.35|10713.35|10713.35|10713.35|0
1654514480000|2022-06-06 11:21:20|10709.5|10709.5|10708.86|10708.86|10709.5|10709.5|10708.86|10708.86|0
1654514790000|2022-06-06 11:26:30|10718.51|10718.51|10710.81|10710.81|10718.51|10718.51|10710.81|10710.81|0
1654514950000|2022-06-06 11:29:10|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|10704.37|0
1654515060000|2022-06-06 11:31:00|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|0
1654515070000|2022-06-06 11:31:10|10706.31|10706.31|10706.31|10706.31|10706.31|10706.31|10706.31|10706.31|0
1654515160000|2022-06-06 11:32:40|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|10703.09|0
1654515270000|2022-06-06 11:34:30|10703.84|10703.84|10704.22|10704.22|10704.22|10704.22|10703.84|10703.84|0
1654515300000|2022-06-06 11:35:00|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|10708.07|0
1654515340000|2022-06-06 11:35:40|10709.71|10709.71|10710.81|10710.81|10710.81|10710.81|10709.71|10709.71|0
1654515350000|2022-06-06 11:35:50|10720.46|10720.46|10721.56|10721.56|10721.56|10721.56|10720.46|10720.46|0
1654515390000|2022-06-06 11:36:30|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|0
1654515450000|2022-06-06 11:37:30|10725.32|10725.32|10725.32|10725.32|10725.32|10725.32|10725.32|10725.32|0
1654515530000|2022-06-06 11:38:50|10725.96|10725.96|10725.96|10725.96|10725.96|10725.96|10725.96|10725.96|0
1654515540000|2022-06-06 11:39:00|10727.24|10727.24|10727.24|10727.24|10727.24|10727.24|10727.24|10727.24|0
1654515560000|2022-06-06 11:39:20|10725.74|10725.74|10725.74|10725.74|10725.74|10725.74|10725.74|10725.74|0
1654515570000|2022-06-06 11:39:30|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|10725.36|0
1654515690000|2022-06-06 11:41:30|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|10724.98|0
1654515780000|2022-06-06 11:43:00|10723.48|10723.48|10721.6|10721.6|10723.48|10723.48|10721.6|10721.6|0
1654515790000|2022-06-06 11:43:10|10721.97|10721.97|10720.05|10720.05|10721.97|10721.97|10720.05|10720.05|0
1654515800000|2022-06-06 11:43:20|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|10719.67|0
1654515820000|2022-06-06 11:43:40|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|0
1654515850000|2022-06-06 11:44:10|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|0
1654516260000|2022-06-06 11:51:00|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|0
1654516560000|2022-06-06 11:56:00|10720.05|10720.05|10725.68|10725.68|10725.68|10725.68|10720.05|10720.05|0
1654516580000|2022-06-06 11:56:20|10722.46|10722.46|10722.46|10722.46|10722.46|10722.46|10722.46|10722.46|0
1654516660000|2022-06-06 11:57:40|10728.89|10728.89|10728.89|10728.89|10728.89|10728.89|10728.89|10728.89|0
1654516700000|2022-06-06 11:58:20|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|10732.11|0
1654516780000|2022-06-06 11:59:40|10735.33|10735.33|10735.33|10735.33|10735.33|10735.33|10735.33|10735.33|0
1654516810000|2022-06-06 12:00:10|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|10736.61|0
1654516860000|2022-06-06 12:01:00|10733.4|10733.4|10731.48|10731.48|10733.4|10733.4|10731.48|10731.48|0
1654516970000|2022-06-06 12:02:50|10731.1|10731.1|10731.1|10731.1|10731.1|10731.1|10731.1|10731.1|0
1654517150000|2022-06-06 12:05:50|10731.65|10731.65|10731.65|10731.65|10731.65|10731.65|10731.65|10731.65|0
1654517160000|2022-06-06 12:06:00|10732.2|10732.2|10732.2|10732.2|10732.2|10732.2|10732.2|10732.2|0
1654517210000|2022-06-06 12:06:50|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|0
1654517270000|2022-06-06 12:07:50|10733.7|10733.7|10733.7|10733.7|10733.7|10733.7|10733.7|10733.7|0
1654517400000|2022-06-06 12:10:00|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|10733.33|0
1654517500000|2022-06-06 12:11:40|10732.05|10732.05|10734.61|10734.61|10734.61|10734.61|10732.05|10732.05|0
1654517580000|2022-06-06 12:13:00|10737.83|10737.83|10739.75|10739.75|10739.75|10739.75|10737.83|10737.83|0
1654517590000|2022-06-06 12:13:10|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|10740.13|0
1654517600000|2022-06-06 12:13:20|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|10739.38|0
1654517890000|2022-06-06 12:18:10|10745.81|10745.81|10749.03|10749.03|10749.03|10749.03|10745.81|10745.81|0
1654517900000|2022-06-06 12:18:20|10745.81|10745.81|10752.25|10752.25|10752.25|10752.25|10745.81|10745.81|0
1654517960000|2022-06-06 12:19:20|10755.46|10755.46|10755.46|10755.46|10755.46|10755.46|10755.46|10755.46|0
1654517980000|2022-06-06 12:19:40|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|10753.54|0
1654518190000|2022-06-06 12:23:10|10749.69|10749.69|10749.69|10749.69|10749.69|10749.69|10749.69|10749.69|0
1654518240000|2022-06-06 12:24:00|10746.47|10746.47|10746.47|10746.47|10746.47|10746.47|10746.47|10746.47|0
1654518310000|2022-06-06 12:25:10|10747.02|10747.02|10745.92|10745.92|10747.02|10747.02|10745.92|10745.92|0
1654518390000|2022-06-06 12:26:30|10746.67|10746.67|10744.79|10744.79|10746.67|10746.67|10744.79|10744.79|0
1654518410000|2022-06-06 12:26:50|10742.23|10742.23|10742.23|10742.23|10742.23|10742.23|10742.23|10742.23|0
1654518420000|2022-06-06 12:27:00|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|10740.3|0
1654518490000|2022-06-06 12:28:10|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|10741.59|0
1654518630000|2022-06-06 12:30:30|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|10744.8|0
1654518810000|2022-06-06 12:33:30|10744.43|10744.43|10743.67|10743.67|10744.43|10744.43|10743.67|10743.67|0
1654518930000|2022-06-06 12:35:30|10744.96|10744.96|10745.6|10745.6|10745.6|10745.6|10744.96|10744.96|0
1654519320000|2022-06-06 12:42:00|10746.88|10746.88|10747.52|10747.52|10747.52|10747.52|10746.88|10746.88|0
1654519340000|2022-06-06 12:42:20|10748.17|10748.17|10748.17|10748.17|10748.17|10748.17|10748.17|10748.17|0
1654519460000|2022-06-06 12:44:20|10749.45|10749.45|10749.45|10749.45|10749.45|10749.45|10749.45|10749.45|0
1654519490000|2022-06-06 12:44:50|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|10750.58|0
1654519580000|2022-06-06 12:46:20|10753.79|10753.79|10753.79|10753.79|10753.79|10753.79|10753.79|10753.79|0
1654519650000|2022-06-06 12:47:30|10744.14|10744.14|10750.58|10750.58|10750.58|10750.58|10744.14|10744.14|0
1654519710000|2022-06-06 12:48:30|10740.93|10740.93|10740.93|10740.93|10740.93|10740.93|10740.93|10740.93|0
1654519840000|2022-06-06 12:50:40|10742.85|10742.85|10742.85|10742.85|10742.85|10742.85|10742.85|10742.85|0
1654519860000|2022-06-06 12:51:00|10747.34|10747.34|10747.34|10747.34|10747.34|10747.34|10747.34|10747.34|0
1654519870000|2022-06-06 12:51:10|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|0
1654519880000|2022-06-06 12:51:20|10750.24|10750.24|10750.24|10750.24|10750.24|10750.24|10750.24|10750.24|0
1654519990000|2022-06-06 12:53:10|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|10759.89|0
1654520010000|2022-06-06 12:53:30|10763.11|10763.11|10763.11|10763.11|10763.11|10763.11|10763.11|10763.11|0
1654520120000|2022-06-06 12:55:20|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|10763.75|0
1654520420000|2022-06-06 13:00:20|10764.5|10764.5|10764.5|10764.5|10764.5|10764.5|10764.5|10764.5|0
1654520450000|2022-06-06 13:00:50|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|10758.07|0
1654520470000|2022-06-06 13:01:10|10759.2|10759.2|10759.2|10759.2|10759.2|10759.2|10759.2|10759.2|0
1654520520000|2022-06-06 13:02:00|10759.58|10759.58|10759.58|10759.58|10759.58|10759.58|10759.58|10759.58|0
1654520550000|2022-06-06 13:02:30|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|10762.79|0
1654520590000|2022-06-06 13:03:10|10764.08|10764.08|10764.08|10764.08|10764.08|10764.08|10764.08|10764.08|0
1654520620000|2022-06-06 13:03:40|10767.93|10767.93|10767.93|10767.93|10767.93|10767.93|10767.93|10767.93|0
1654520630000|2022-06-06 13:03:50|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|10769.57|0
1654520700000|2022-06-06 13:05:00|10769.95|10769.95|10769.95|10769.95|10769.95|10769.95|10769.95|10769.95|0
1654520710000|2022-06-06 13:05:10|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|10770.32|0
1654520720000|2022-06-06 13:05:20|10769.2|10769.2|10769.2|10769.2|10769.2|10769.2|10769.2|10769.2|0
1654520800000|2022-06-06 13:06:40|10771.76|10771.76|10773.05|10773.05|10773.05|10773.05|10771.76|10771.76|0
1654520840000|2022-06-06 13:07:20|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|10775.61|0
1654520850000|2022-06-06 13:07:30|10776.74|10776.74|10776.57|10776.57|10777.12|10777.12|10776.57|10776.57|0
1654520930000|2022-06-06 13:08:50|10777.21|10777.21|10777.21|10777.21|10777.21|10777.21|10777.21|10777.21|0
1654521090000|2022-06-06 13:11:30|10778.34|10778.34|10777.59|10777.59|10778.34|10778.34|10777.59|10777.59|0
1654521200000|2022-06-06 13:13:20|10778.14|10778.14|10778.14|10778.14|10778.14|10778.14|10778.14|10778.14|0
1654521220000|2022-06-06 13:13:40|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|10784.57|0
1654521360000|2022-06-06 13:16:00|10786.49|10786.49|10783.28|10783.28|10786.49|10786.49|10783.28|10783.28|0
1654521470000|2022-06-06 13:17:50|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|10789.71|0
1654521500000|2022-06-06 13:18:20|10787.15|10787.15|10785.22|10785.22|10787.15|10787.15|10785.22|10785.22|0
1654521650000|2022-06-06 13:20:50|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|10788.44|0
1654521680000|2022-06-06 13:21:20|10790.32|10790.32|10790.32|10790.32|10790.32|10790.32|10790.32|10790.32|0
1654521840000|2022-06-06 13:24:00|10790.69|10790.69|10790.69|10790.69|10790.69|10790.69|10790.69|10790.69|0
1654521850000|2022-06-06 13:24:10|10792.2|10792.2|10791.45|10791.45|10792.2|10792.2|10791.45|10791.45|0
1654521860000|2022-06-06 13:24:20|10790.32|10790.32|10788.44|10788.44|10790.32|10790.32|10788.44|10788.44|0
1654521920000|2022-06-06 13:25:20|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|10789.72|0
1654521960000|2022-06-06 13:26:00|10786.5|10786.5|10786.5|10786.5|10786.5|10786.5|10786.5|10786.5|0
1654522040000|2022-06-06 13:27:20|10787.79|10787.79|10787.79|10787.79|10787.79|10787.79|10787.79|10787.79|0
1654522070000|2022-06-06 13:27:50|10778.14|10778.14|10787.79|10787.79|10787.79|10787.79|10778.14|10778.14|0
1654522090000|2022-06-06 13:28:10|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|10786.69|0
1654522140000|2022-06-06 13:29:00|10786.05|10786.05|10786.05|10786.05|10786.05|10786.05|10786.05|10786.05|0
1654522190000|2022-06-06 13:29:50|10785.41|10785.41|10782.93|10782.93|10785.41|10785.41|10782.93|10782.93|0
1654522200000|2022-06-06 13:30:00|10784.81|10784.81|10809.26|10809.26|10809.26|10809.26|10784.81|10784.81|0
1654522240000|2022-06-06 13:30:40|10806.04|10806.04|10809.26|10809.26|10809.26|10809.26|10802.82|10802.82|0
1654522250000|2022-06-06 13:30:50|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|10810.39|0
1654522270000|2022-06-06 13:31:10|10810.76|10810.76|10810.76|10810.76|10810.76|10810.76|10810.76|10810.76|0
1654522300000|2022-06-06 13:31:40|10809.64|10809.64|10809.64|10809.64|10809.64|10809.64|10809.64|10809.64|0
1654522310000|2022-06-06 13:31:50|10808.88|10808.88|10805.5|10805.5|10808.88|10808.88|10805.5|10805.5|0
1654522320000|2022-06-06 13:32:00|10802.28|10802.28|10802.28|10802.28|10802.28|10802.28|10802.28|10802.28|0
1654522370000|2022-06-06 13:32:50|10804.2|10804.2|10803.66|10803.66|10804.2|10804.2|10803.66|10803.66|0
1654522390000|2022-06-06 13:33:10|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|10804.3|0
1654522410000|2022-06-06 13:33:30|10807.51|10807.51|10810.73|10810.73|10810.73|10810.73|10807.51|10807.51|0
1654522440000|2022-06-06 13:34:00|10812.61|10812.61|10806.18|10806.18|10812.61|10812.61|10806.18|10806.18|0
1654522460000|2022-06-06 13:34:20|10812.61|10812.61|10815.83|10815.83|10815.83|10815.83|10812.61|10812.61|0
1654522470000|2022-06-06 13:34:30|10816.38|10816.38|10816.38|10816.38|10816.38|10816.38|10816.38|10816.38|0
1654522520000|2022-06-06 13:35:20|10806.73|10806.73|10806.73|10806.73|10806.73|10806.73|10806.73|10806.73|0
1654522560000|2022-06-06 13:36:00|10803.51|10803.51|10799.65|10799.65|10803.51|10803.51|10799.65|10799.65|0
1654522580000|2022-06-06 13:36:20|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|10793.22|0
1654522610000|2022-06-06 13:36:50|10793.59|10793.59|10791.45|10791.45|10793.59|10793.59|10790.8|10790.8|0
1654522630000|2022-06-06 13:37:10|10794.66|10794.66|10794.66|10794.66|10794.66|10794.66|10794.66|10794.66|0
1654522690000|2022-06-06 13:38:10|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|10788.23|0
1654522700000|2022-06-06 13:38:20|10785.01|10785.01|10785.01|10785.01|10788.23|10788.23|10785.01|10785.01|0
1654522740000|2022-06-06 13:39:00|10788.23|10788.23|10786.95|10786.95|10788.23|10788.23|10786.95|10786.95|0
1654522750000|2022-06-06 13:39:10|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|10785.66|0
1654522790000|2022-06-06 13:39:50|10783.74|10783.74|10783.74|10783.74|10783.74|10783.74|10783.74|10783.74|0
1654522830000|2022-06-06 13:40:30|10777.3|10777.3|10777.3|10777.3|10777.3|10777.3|10777.3|10777.3|0
1654522850000|2022-06-06 13:40:50|10779.18|10779.18|10777.3|10777.3|10779.18|10779.18|10777.3|10777.3|0
1654522920000|2022-06-06 13:42:00|10774.09|10774.09|10774.09|10774.09|10774.09|10774.09|10774.09|10774.09|0
1654522940000|2022-06-06 13:42:20|10770.87|10770.87|10770.87|10770.87|10770.87|10770.87|10770.87|10770.87|0
1654522970000|2022-06-06 13:42:50|10764.44|10764.44|10765.08|10765.08|10765.08|10765.08|10764.44|10764.44|0
1654522980000|2022-06-06 13:43:00|10764.44|10764.44|10762.51|10762.51|10764.44|10764.44|10762.51|10762.51|0
1654522990000|2022-06-06 13:43:10|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|10759.29|0
1654523010000|2022-06-06 13:43:30|10759.93|10759.93|10759.18|10759.18|10761.82|10761.82|10759.18|10759.18|0
1654523030000|2022-06-06 13:43:50|10755.97|10755.97|10749.56|10749.56|10755.97|10755.97|10749.56|10749.56|0
1654523040000|2022-06-06 13:44:00|10746.34|10746.34|10745.21|10745.21|10746.34|10746.34|10745.21|10745.21|0
1654523060000|2022-06-06 13:44:20|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|0
1654523070000|2022-06-06 13:44:30|10743.29|10743.29|10743.84|10743.84|10743.84|10743.84|10743.29|10743.29|0
1654523080000|2022-06-06 13:44:40|10743.2|10743.2|10741.92|10741.92|10743.2|10743.2|10741.92|10741.92|0
1654523120000|2022-06-06 13:45:20|10742.29|10742.29|10742.29|10742.29|10742.29|10742.29|10742.29|10742.29|0
1654523150000|2022-06-06 13:45:50|10740.79|10740.79|10744.01|10744.01|10744.01|10744.01|10740.79|10740.79|0
1654523160000|2022-06-06 13:46:00|10739.89|10739.89|10738.79|10738.79|10739.89|10739.89|10738.79|10738.79|0
1654523170000|2022-06-06 13:46:10|10738.04|10738.04|10729.41|10729.41|10738.04|10738.04|10729.41|10729.41|0
1654523190000|2022-06-06 13:46:30|10724.92|10724.92|10724.92|10724.92|10724.92|10724.92|10724.92|10724.92|0
1654523200000|2022-06-06 13:46:40|10723.63|10723.63|10723.63|10723.63|10723.63|10723.63|10723.63|10723.63|0
1654523210000|2022-06-06 13:46:50|10724.73|10724.73|10724.18|10724.18|10724.73|10724.73|10724.18|10724.18|0
1654523220000|2022-06-06 13:47:00|10723.81|10723.81|10723.05|10723.05|10723.81|10723.81|10723.05|10723.05|0
1654523230000|2022-06-06 13:47:10|10726.27|10726.27|10726.27|10726.27|10726.27|10726.27|10726.27|10726.27|0
1654523340000|2022-06-06 13:49:00|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|0
1654523350000|2022-06-06 13:49:10|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|0
1654523400000|2022-06-06 13:50:00|10723.21|10723.21|10719.99|10719.99|10723.21|10723.21|10719.99|10719.99|0
1654523480000|2022-06-06 13:51:20|10722.25|10722.25|10721.87|10721.87|10722.25|10722.25|10721.87|10721.87|0
1654523560000|2022-06-06 13:52:40|10716.74|10716.74|10716.1|10716.1|10716.74|10716.74|10716.1|10716.1|0
1654523580000|2022-06-06 13:53:00|10715.46|10715.46|10715.46|10715.46|10715.46|10715.46|10715.46|10715.46|0
1654523610000|2022-06-06 13:53:30|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|10714.81|0
1654523620000|2022-06-06 13:53:40|10705.16|10705.16|10705.16|10705.16|10705.16|10705.16|10705.16|10705.16|0
1654523630000|2022-06-06 13:53:50|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|10708.38|0
1654523640000|2022-06-06 13:54:00|10707.63|10707.63|10706.5|10706.5|10707.63|10707.63|10706.5|10706.5|0
1654523660000|2022-06-06 13:54:20|10708.42|10708.42|10708.42|10708.42|10708.42|10708.42|10708.42|10708.42|0
1654523720000|2022-06-06 13:55:20|10711.64|10711.64|10717|10717|10717.64|10717.64|10711.64|10711.64|0
1654523830000|2022-06-06 13:57:10|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|10716.62|0
1654523850000|2022-06-06 13:57:30|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|10713.4|0
1654524010000|2022-06-06 14:00:10|10726.27|10726.27|10721.55|10721.55|10726.27|10726.27|10721.55|10721.55|0
1654524080000|2022-06-06 14:01:20|10721.17|10721.17|10721.17|10721.17|10721.17|10721.17|10721.17|10721.17|0
1654524140000|2022-06-06 14:02:20|10718.61|10718.61|10716.04|10716.04|10718.61|10718.61|10716.04|10716.04|0
1654524150000|2022-06-06 14:02:30|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|0
1654524160000|2022-06-06 14:02:40|10717.32|10717.32|10715.4|10715.4|10717.32|10717.32|10714.11|10714.11|0
1654524170000|2022-06-06 14:02:50|10708.96|10708.96|10705.75|10705.75|10708.96|10708.96|10705.75|10705.75|0
1654524190000|2022-06-06 14:03:10|10705.37|10705.37|10706.87|10706.87|10706.87|10706.87|10705.37|10705.37|0
1654524220000|2022-06-06 14:03:40|10707.52|10707.52|10707.52|10707.52|10707.52|10707.52|10707.52|10707.52|0
1654524280000|2022-06-06 14:04:40|10706.97|10706.97|10700.53|10700.53|10706.97|10706.97|10700.53|10700.53|0
1654524340000|2022-06-06 14:05:40|10695.4|10695.4|10700.53|10700.53|10700.53|10700.53|10695.4|10695.4|0
1654524350000|2022-06-06 14:05:50|10702.46|10702.46|10692.81|10692.81|10702.46|10702.46|10692.81|10692.81|0
1654524380000|2022-06-06 14:06:20|10693.56|10693.56|10693.94|10693.94|10693.94|10693.94|10693.56|10693.56|0
1654524400000|2022-06-06 14:06:40|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|0
1654524450000|2022-06-06 14:07:30|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|10696.78|0
1654524500000|2022-06-06 14:08:20|10697.53|10697.53|10697.53|10697.53|10697.53|10697.53|10697.53|10697.53|0
1654524560000|2022-06-06 14:09:20|10694.32|10694.32|10690.47|10690.47|10694.32|10694.32|10690.47|10690.47|0
1654524590000|2022-06-06 14:09:50|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|10690.09|0
1654524630000|2022-06-06 14:10:30|10686.88|10686.88|10686.88|10686.88|10686.88|10686.88|10686.88|10686.88|0
1654524710000|2022-06-06 14:11:50|10692.01|10692.01|10690.73|10690.73|10692.01|10692.01|10690.73|10690.73|0
1654524740000|2022-06-06 14:12:20|10689.98|10689.98|10689.22|10689.22|10689.98|10689.98|10689.22|10689.22|0
1654524810000|2022-06-06 14:13:30|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|10689.98|0
1654524840000|2022-06-06 14:14:00|10686.76|10686.76|10685.63|10685.63|10686.76|10686.76|10685.63|10685.63|0
1654524870000|2022-06-06 14:14:30|10685.08|10685.08|10685.08|10685.08|10685.08|10685.08|10685.08|10685.08|0
1654524880000|2022-06-06 14:14:40|10680.59|10680.59|10673.61|10673.61|10680.59|10680.59|10673.61|10673.61|0
1654524890000|2022-06-06 14:14:50|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|0
1654524900000|2022-06-06 14:15:00|10671.76|10671.76|10671.76|10671.76|10671.76|10671.76|10671.76|10671.76|0
1654524960000|2022-06-06 14:16:00|10671.38|10671.38|10667.53|10667.53|10671.38|10671.38|10667.53|10667.53|0
1654524970000|2022-06-06 14:16:10|10666.98|10666.98|10666.12|10666.12|10666.98|10666.98|10665.48|10665.48|0
1654524990000|2022-06-06 14:16:30|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|0
1654525000000|2022-06-06 14:16:40|10667.93|10667.93|10667.93|10667.93|10667.93|10667.93|10667.93|10667.93|0
1654525040000|2022-06-06 14:17:20|10669.44|10669.44|10667.18|10667.18|10669.44|10669.44|10667.18|10667.18|0
1654525150000|2022-06-06 14:19:10|10669.1|10669.1|10671.36|10671.36|10671.36|10671.36|10669.1|10669.1|0
1654525180000|2022-06-06 14:19:40|10668.15|10668.15|10668.15|10668.15|10668.15|10668.15|10668.15|10668.15|0
1654525200000|2022-06-06 14:20:00|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|0
1654525250000|2022-06-06 14:20:50|10671.74|10671.74|10672.49|10672.49|10672.49|10672.49|10671.74|10671.74|0
1654525260000|2022-06-06 14:21:00|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|10671.36|0
1654525320000|2022-06-06 14:22:00|10673.62|10673.62|10673.24|10673.24|10673.62|10673.62|10673.24|10673.24|0
1654525330000|2022-06-06 14:22:10|10676.45|10676.45|10675.81|10675.81|10678.38|10678.38|10675.81|10675.81|0
1654525340000|2022-06-06 14:22:20|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|10675.43|0
1654525380000|2022-06-06 14:23:00|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|0
1654525460000|2022-06-06 14:24:20|10675.32|10675.32|10675.32|10675.32|10675.32|10675.32|10675.32|10675.32|0
1654525540000|2022-06-06 14:25:40|10674.04|10674.04|10674.04|10674.04|10674.04|10674.04|10674.04|10674.04|0
1654525560000|2022-06-06 14:26:00|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|10674.68|0
1654525570000|2022-06-06 14:26:10|10673.93|10673.93|10673.93|10673.93|10673.93|10673.93|10673.93|10673.93|0
1654525640000|2022-06-06 14:27:20|10683.58|10683.58|10683.58|10683.58|10683.58|10683.58|10683.58|10683.58|0
1654525650000|2022-06-06 14:27:30|10686.8|10686.8|10686.8|10686.8|10686.8|10686.8|10686.8|10686.8|0
1654525660000|2022-06-06 14:27:40|10690.01|10690.01|10690.01|10690.01|10690.01|10690.01|10690.01|10690.01|0
1654525710000|2022-06-06 14:28:30|10691.14|10691.14|10691.14|10691.14|10691.14|10691.14|10691.14|10691.14|0
1654525720000|2022-06-06 14:28:40|10687.93|10687.93|10687.93|10687.93|10687.93|10687.93|10687.93|10687.93|0
1654525740000|2022-06-06 14:29:00|10690.49|10690.49|10693.06|10693.06|10693.06|10693.06|10690.49|10690.49|0
1654525790000|2022-06-06 14:29:50|10693.61|10693.61|10693.61|10693.61|10693.61|10693.61|10693.61|10693.61|0
1654525850000|2022-06-06 14:30:50|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|0
1654525860000|2022-06-06 14:31:00|10690.63|10690.63|10687.42|10687.42|10690.63|10690.63|10687.42|10687.42|0
1654525900000|2022-06-06 14:31:40|10686.14|10686.14|10683.57|10683.57|10686.14|10686.14|10683.57|10683.57|0
1654525910000|2022-06-06 14:31:50|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|0
1654525970000|2022-06-06 14:32:50|10683.95|10683.95|10683.95|10683.95|10683.95|10683.95|10683.95|10683.95|0
1654526000000|2022-06-06 14:33:20|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|0
1654526040000|2022-06-06 14:34:00|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|10683.2|0
1654526060000|2022-06-06 14:34:20|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|0
1654526090000|2022-06-06 14:34:50|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|10684.7|0
1654526100000|2022-06-06 14:35:00|10685.45|10685.45|10686.21|10686.21|10686.21|10686.21|10685.45|10685.45|0
1654526110000|2022-06-06 14:35:10|10688.77|10688.77|10689.18|10689.18|10689.18|10689.18|10687.67|10687.67|0
1654526120000|2022-06-06 14:35:20|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|0
1654526140000|2022-06-06 14:35:40|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|10688.43|0
1654526190000|2022-06-06 14:36:30|10687.3|10687.3|10688.43|10688.43|10688.43|10688.43|10687.3|10687.3|0
1654526200000|2022-06-06 14:36:40|10687.79|10687.79|10687.14|10687.14|10687.79|10687.79|10687.14|10687.14|0
1654526230000|2022-06-06 14:37:10|10687.9|10687.9|10686.77|10686.77|10687.9|10687.9|10686.77|10686.77|0
1654526250000|2022-06-06 14:37:30|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|10686.13|0
1654526320000|2022-06-06 14:38:40|10685|10685|10685|10685|10685|10685|10685|10685|0
1654526370000|2022-06-06 14:39:30|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|10684.36|0
1654526380000|2022-06-06 14:39:40|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|10685.11|0
1654526400000|2022-06-06 14:40:00|10685.48|10685.48|10685.86|10685.86|10685.86|10685.86|10685.48|10685.48|0
1654526470000|2022-06-06 14:41:10|10692.3|10692.3|10692.3|10692.3|10692.3|10692.3|10692.3|10692.3|0
1654526480000|2022-06-06 14:41:20|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|10691.65|0
1654526530000|2022-06-06 14:42:10|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|10688.44|0
1654526600000|2022-06-06 14:43:20|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|10685.22|0
1654526660000|2022-06-06 14:44:20|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|0
1654526670000|2022-06-06 14:44:30|10683.57|10683.57|10683.57|10683.57|10683.57|10683.57|10683.57|10683.57|0
1654526700000|2022-06-06 14:45:00|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|10682.82|0
1654526730000|2022-06-06 14:45:30|10679.61|10679.61|10678.97|10678.97|10679.61|10679.61|10678.97|10678.97|0
1654526750000|2022-06-06 14:45:50|10675.75|10675.75|10675.75|10675.75|10675.75|10675.75|10675.75|10675.75|0
1654526760000|2022-06-06 14:46:00|10676.4|10676.4|10676.4|10676.4|10676.4|10676.4|10676.4|10676.4|0
1654526790000|2022-06-06 14:46:30|10669.96|10669.96|10669.41|10669.41|10669.96|10669.96|10669.41|10669.41|0
1654526850000|2022-06-06 14:47:30|10668.66|10668.66|10667.53|10667.53|10668.66|10668.66|10667.53|10667.53|0
1654526860000|2022-06-06 14:47:40|10666.4|10666.4|10672.84|10672.84|10672.84|10672.84|10666.4|10666.4|0
1654526890000|2022-06-06 14:48:10|10676.05|10676.05|10676.05|10676.05|10676.05|10676.05|10676.05|10676.05|0
1654526920000|2022-06-06 14:48:40|10673.49|10673.49|10673.49|10673.49|10673.49|10673.49|10673.49|10673.49|0
1654526940000|2022-06-06 14:49:00|10679.92|10679.92|10679.92|10679.92|10679.92|10679.92|10679.92|10679.92|0
1654526950000|2022-06-06 14:49:10|10682.49|10682.49|10682.49|10682.49|10682.49|10682.49|10682.49|10682.49|0
1654526960000|2022-06-06 14:49:20|10683.13|10683.13|10682.38|10682.38|10683.13|10683.13|10682.38|10682.38|0
1654527000000|2022-06-06 14:50:00|10682.75|10682.75|10682.75|10682.75|10682.75|10682.75|10682.75|10682.75|0
1654527010000|2022-06-06 14:50:10|10681.47|10681.47|10683.18|10683.18|10683.18|10683.18|10679.96|10679.96|0
1654527060000|2022-06-06 14:51:00|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|10682.63|0
1654527110000|2022-06-06 14:51:50|10685.85|10685.85|10685.85|10685.85|10685.85|10685.85|10685.85|10685.85|0
1654527130000|2022-06-06 14:52:10|10687.36|10687.36|10687.36|10687.36|10687.36|10687.36|10687.36|10687.36|0
1654527160000|2022-06-06 14:52:40|10689.28|10689.28|10689.28|10689.28|10689.28|10689.28|10689.28|10689.28|0
1654527180000|2022-06-06 14:53:00|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|0
1654527250000|2022-06-06 14:54:10|10689.48|10689.48|10689.48|10689.48|10689.48|10689.48|10689.48|10689.48|0
1654527290000|2022-06-06 14:54:50|10686.92|10686.92|10687.56|10687.56|10687.56|10687.56|10686.92|10686.92|0
1654527350000|2022-06-06 14:55:50|10689.48|10689.48|10689.48|10689.48|10689.48|10689.48|10689.48|10689.48|0
1654527410000|2022-06-06 14:56:50|10687.56|10687.56|10687.56|10687.56|10687.56|10687.56|10687.56|10687.56|0
1654527420000|2022-06-06 14:57:00|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|0
1654527440000|2022-06-06 14:57:20|10685.09|10685.09|10685.09|10685.09|10685.09|10685.09|10685.09|10685.09|0
1654527450000|2022-06-06 14:57:30|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|10683.59|0
1654527480000|2022-06-06 14:58:00|10683.21|10683.21|10683.21|10683.21|10683.21|10683.21|10683.21|10683.21|0
1654527560000|2022-06-06 14:59:20|10682.46|10682.46|10682.84|10682.84|10682.84|10682.84|10682.46|10682.46|0
1654527590000|2022-06-06 14:59:50|10682.29|10682.29|10679.61|10679.61|10682.29|10682.29|10679.61|10679.61|0
1654527600000|2022-06-06 15:00:00|10680.36|10680.36|10680.36|10680.36|10680.36|10680.36|10680.36|10680.36|0
1654527610000|2022-06-06 15:00:10|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|10680.91|0
1654527620000|2022-06-06 15:00:20|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|10681.55|0
1654527710000|2022-06-06 15:01:50|10683.81|10683.81|10683.81|10683.81|10683.81|10683.81|10683.81|10683.81|0
1654527810000|2022-06-06 15:03:30|10683.26|10683.26|10683.26|10683.26|10683.26|10683.26|10683.26|10683.26|0
1654527870000|2022-06-06 15:04:30|10689.7|10689.7|10692.91|10692.91|10692.91|10692.91|10689.7|10689.7|0
1654527890000|2022-06-06 15:04:50|10690.99|10690.99|10689.06|10689.06|10690.99|10690.99|10689.06|10689.06|0
1654527910000|2022-06-06 15:05:10|10691.63|10691.63|10691.63|10691.63|10691.63|10691.63|10691.63|10691.63|0
1654527980000|2022-06-06 15:06:20|10692.01|10692.01|10692.38|10692.38|10692.38|10692.38|10692.01|10692.01|0
1654528020000|2022-06-06 15:07:00|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|10694.26|0
1654528150000|2022-06-06 15:09:10|10694.91|10694.91|10694.91|10694.91|10694.91|10694.91|10694.91|10694.91|0
1654528160000|2022-06-06 15:09:20|10696.83|10696.83|10695.55|10695.55|10696.83|10696.83|10695.55|10695.55|0
1654528180000|2022-06-06 15:09:40|10697.05|10697.05|10697.05|10697.05|10697.05|10697.05|10697.05|10697.05|0
1654528200000|2022-06-06 15:10:00|10693.84|10693.84|10693.84|10693.84|10693.84|10693.84|10693.84|10693.84|0
1654528210000|2022-06-06 15:10:10|10692.55|10692.55|10691.91|10691.91|10692.55|10692.55|10691.91|10691.91|0
1654528260000|2022-06-06 15:11:00|10691.27|10691.27|10690.08|10690.08|10691.27|10691.27|10690.08|10690.08|0
1654528270000|2022-06-06 15:11:10|10688.2|10688.2|10681.76|10681.76|10688.2|10688.2|10681.76|10681.76|0
1654528280000|2022-06-06 15:11:20|10680.63|10680.63|10680.26|10680.26|10680.63|10680.63|10680.26|10680.26|0
1654528330000|2022-06-06 15:12:10|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|0
1654528380000|2022-06-06 15:13:00|10677.85|10677.85|10676.66|10676.66|10677.85|10677.85|10676.66|10676.66|0
1654528500000|2022-06-06 15:15:00|10667|10667|10667|10667|10667|10667|10667|10667|0
1654528550000|2022-06-06 15:15:50|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|10663.79|0
1654528560000|2022-06-06 15:16:00|10663.24|10663.24|10663.24|10663.24|10663.24|10663.24|10663.24|10663.24|0
1654528570000|2022-06-06 15:16:10|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|10660.03|0
1654528590000|2022-06-06 15:16:30|10658.53|10658.53|10658.53|10658.53|10658.53|10658.53|10658.53|10658.53|0
1654528620000|2022-06-06 15:17:00|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|0
1654528670000|2022-06-06 15:17:50|10657.24|10657.24|10657.24|10657.24|10657.24|10657.24|10657.24|10657.24|0
1654528680000|2022-06-06 15:18:00|10656.69|10656.69|10645.91|10645.91|10656.69|10656.69|10645.91|10645.91|0
1654528700000|2022-06-06 15:18:20|10645.37|10645.37|10645.37|10645.37|10645.37|10645.37|10645.37|10645.37|0
1654528720000|2022-06-06 15:18:40|10645.91|10645.91|10648.11|10648.11|10648.11|10648.11|10645.91|10645.91|0
1654528730000|2022-06-06 15:18:50|10647.01|10647.01|10647.01|10647.01|10647.01|10647.01|10647.01|10647.01|0
1654528750000|2022-06-06 15:19:10|10648.11|10648.11|10648.11|10648.11|10648.11|10648.11|10648.11|10648.11|0
1654528770000|2022-06-06 15:19:30|10641.67|10641.67|10641.67|10641.67|10641.67|10641.67|10641.67|10641.67|0
1654528780000|2022-06-06 15:19:40|10642.8|10642.8|10642.8|10642.8|10642.8|10642.8|10642.8|10642.8|0
1654528830000|2022-06-06 15:20:30|10644.09|10644.09|10647.29|10647.29|10647.29|10647.29|10644.09|10644.09|0
1654528850000|2022-06-06 15:20:50|10653.73|10653.73|10650.51|10650.51|10653.73|10653.73|10650.51|10650.51|0
1654528870000|2022-06-06 15:21:10|10656.95|10656.95|10656.95|10656.95|10656.95|10656.95|10656.95|10656.95|0
1654528890000|2022-06-06 15:21:30|10657.59|10657.59|10657.59|10657.59|10657.59|10657.59|10657.59|10657.59|0
1654528900000|2022-06-06 15:21:40|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|10657.96|0
1654528910000|2022-06-06 15:21:50|10658.51|10658.51|10659.06|10659.06|10659.06|10659.06|10658.51|10658.51|0
1654528990000|2022-06-06 15:23:10|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|10660.34|0
1654529000000|2022-06-06 15:23:20|10662.27|10662.27|10666.12|10666.12|10666.12|10666.12|10662.27|10662.27|0
1654529020000|2022-06-06 15:23:40|10675.77|10675.77|10675.77|10675.77|10675.77|10675.77|10675.77|10675.77|0
1654529030000|2022-06-06 15:23:50|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|0
1654529040000|2022-06-06 15:24:00|10673.31|10673.31|10673.31|10673.31|10673.31|10673.31|10673.31|10673.31|0
1654529050000|2022-06-06 15:24:10|10666.88|10666.88|10668.01|10668.01|10668.01|10668.01|10666.13|10666.13|0
1654529060000|2022-06-06 15:24:20|10666.88|10666.88|10663.02|10663.02|10666.88|10666.88|10663.02|10663.02|0
1654529120000|2022-06-06 15:25:20|10659.8|10659.8|10659.8|10659.8|10659.8|10659.8|10659.8|10659.8|0
1654529140000|2022-06-06 15:25:40|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|10661.73|0
1654529150000|2022-06-06 15:25:50|10662.86|10662.86|10662.86|10662.86|10662.86|10662.86|10662.86|10662.86|0
1654529160000|2022-06-06 15:26:00|10661.58|10661.58|10661.58|10661.58|10661.58|10661.58|10661.58|10661.58|0
1654529200000|2022-06-06 15:26:40|10660.07|10660.07|10660.07|10660.07|10660.07|10660.07|10660.07|10660.07|0
1654529220000|2022-06-06 15:27:00|10663.29|10663.29|10663.29|10663.29|10663.29|10663.29|10663.29|10663.29|0
1654529240000|2022-06-06 15:27:20|10664.79|10664.79|10669|10669|10669|10669|10664.79|10664.79|0
1654529250000|2022-06-06 15:27:30|10668.63|10668.63|10668.63|10668.63|10668.63|10668.63|10668.63|10668.63|0
1654529260000|2022-06-06 15:27:40|10666.06|10666.06|10666.06|10666.06|10666.06|10666.06|10666.06|10666.06|0
1654529270000|2022-06-06 15:27:50|10667.35|10667.35|10667.35|10667.35|10667.35|10667.35|10667.35|10667.35|0
1654529280000|2022-06-06 15:28:00|10668.44|10668.44|10668.24|10668.24|10668.44|10668.44|10667.69|10667.69|0
1654529290000|2022-06-06 15:28:10|10669.34|10669.34|10669.34|10669.34|10669.34|10669.34|10669.34|10669.34|0
1654529300000|2022-06-06 15:28:20|10670.43|10670.43|10670.43|10670.43|10670.43|10670.43|10670.43|10670.43|0
1654529310000|2022-06-06 15:28:30|10671.72|10671.72|10671.72|10671.72|10671.72|10671.72|10671.72|10671.72|0
1654529330000|2022-06-06 15:28:50|10670.59|10670.59|10670.59|10670.59|10670.59|10670.59|10670.59|10670.59|0
1654529360000|2022-06-06 15:29:20|10672.47|10672.47|10671.37|10671.37|10672.47|10672.47|10671.37|10671.37|0
1654529370000|2022-06-06 15:29:30|10672.65|10672.65|10672.65|10672.65|10672.65|10672.65|10672.65|10672.65|0
1654529380000|2022-06-06 15:29:40|10671.53|10671.53|10670.88|10670.88|10671.53|10671.53|10668.96|10668.96|0
1654529390000|2022-06-06 15:29:50|10668.96|10668.96|10682.27|10682.27|10682.27|10682.27|10668.96|10668.96|0
1654586140000|2022-06-07 07:15:40|10703.04|10703.04|10699.83|10699.83|10703.04|10703.04|10699.83|10699.83|0
1654586160000|2022-06-07 07:16:00|10701.11|10701.11|10705.6|10705.6|10705.6|10705.6|10700.47|10700.47|0
1654586180000|2022-06-07 07:16:20|10706.89|10706.89|10704.41|10704.41|10708.17|10708.17|10704.41|10704.41|0
1654586200000|2022-06-07 07:16:40|10701.2|10701.2|10701.2|10701.2|10701.2|10701.2|10701.2|10701.2|0
1654586210000|2022-06-07 07:16:50|10702.33|10702.33|10702.33|10702.33|10702.33|10702.33|10702.33|10702.33|0
1654586220000|2022-06-07 07:17:00|10700.4|10700.4|10698.52|10698.52|10700.4|10700.4|10698.52|10698.52|0
1654586240000|2022-06-07 07:17:20|10704.94|10704.94|10707.46|10707.46|10707.46|10707.46|10704.94|10704.94|0
1654586330000|2022-06-07 07:18:50|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|10705.53|0
1654586340000|2022-06-07 07:19:00|10699.76|10699.76|10699.76|10699.76|10699.76|10699.76|10699.76|10699.76|0
1654586370000|2022-06-07 07:19:30|10704.25|10704.25|10704.25|10704.25|10704.25|10704.25|10704.25|10704.25|0
1654586380000|2022-06-07 07:19:40|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|0
1654586490000|2022-06-07 07:21:30|10696.52|10696.52|10696.52|10696.52|10696.52|10696.52|10696.52|10696.52|0
1654586580000|2022-06-07 07:23:00|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|10709.38|0
1654586660000|2022-06-07 07:24:20|10710.67|10710.67|10710.67|10710.67|10710.67|10710.67|10710.67|10710.67|0
1654586800000|2022-06-07 07:26:40|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|10709.54|0
1654586890000|2022-06-07 07:28:10|10713.39|10713.39|10713.39|10713.39|10713.39|10713.39|10713.39|10713.39|0
1654586900000|2022-06-07 07:28:20|10716.61|10716.61|10716.61|10716.61|10716.61|10716.61|10716.61|10716.61|0
1654586940000|2022-06-07 07:29:00|10712.11|10712.11|10712.11|10712.11|10712.11|10712.11|10712.11|10712.11|0
1654586970000|2022-06-07 07:29:30|10715.33|10715.33|10715.33|10715.33|10715.33|10715.33|10715.33|10715.33|0
1654587000000|2022-06-07 07:30:00|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|10718.54|0
1654587020000|2022-06-07 07:30:20|10712.11|10712.11|10712.11|10712.11|10712.11|10712.11|10712.11|10712.11|0
1654587040000|2022-06-07 07:30:40|10706.33|10706.33|10705.69|10705.69|10706.33|10706.33|10705.69|10705.69|0
1654587050000|2022-06-07 07:30:50|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|10703.06|0
1654587080000|2022-06-07 07:31:20|10709.49|10709.49|10709.49|10709.49|10709.49|10709.49|10709.49|10709.49|0
1654587090000|2022-06-07 07:31:30|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|0
1654587120000|2022-06-07 07:32:00|10710.45|10710.45|10710.45|10710.45|10710.45|10710.45|10710.45|10710.45|0
1654587190000|2022-06-07 07:33:10|10714.21|10714.21|10714.21|10714.21|10714.21|10714.21|10714.21|10714.21|0
1654587200000|2022-06-07 07:33:20|10712.71|10712.71|10712.71|10712.71|10712.71|10712.71|10712.71|10712.71|0
1654587220000|2022-06-07 07:33:40|10713.35|10713.35|10715.23|10715.23|10715.23|10715.23|10713.35|10713.35|0
1654587250000|2022-06-07 07:34:10|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|10710.74|0
1654587300000|2022-06-07 07:35:00|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|10714.5|0
1654587310000|2022-06-07 07:35:10|10712.62|10712.62|10710.05|10710.05|10712.62|10712.62|10710.05|10710.05|0
1654587350000|2022-06-07 07:35:50|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|10703.62|0
1654587410000|2022-06-07 07:36:50|10705.88|10705.88|10705.88|10705.88|10705.88|10705.88|10705.88|10705.88|0
1654587420000|2022-06-07 07:37:00|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|0
1654587430000|2022-06-07 07:37:10|10702.87|10702.87|10702.87|10702.87|10702.87|10702.87|10702.87|10702.87|0
1654587490000|2022-06-07 07:38:10|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|0
1654587510000|2022-06-07 07:38:30|10701.74|10701.74|10701.36|10701.36|10701.74|10701.74|10701.36|10701.36|0
1654587540000|2022-06-07 07:39:00|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|0
1654587570000|2022-06-07 07:39:30|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|10692.84|0
1654587660000|2022-06-07 07:41:00|10692.47|10692.47|10694.39|10694.39|10694.39|10694.39|10692.47|10692.47|0
1654587740000|2022-06-07 07:42:20|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|10692.51|0
1654587780000|2022-06-07 07:43:00|10692.13|10692.13|10694.02|10694.02|10694.02|10694.02|10692.13|10692.13|0
1654587850000|2022-06-07 07:44:10|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|10693.26|0
1654587860000|2022-06-07 07:44:20|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|10694.02|0
1654587890000|2022-06-07 07:44:50|10694.66|10694.66|10694.66|10694.66|10694.66|10694.66|10694.66|10694.66|0
1654587930000|2022-06-07 07:45:30|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|10696.16|0
1654588020000|2022-06-07 07:47:00|10697.67|10697.67|10699.17|10699.17|10699.17|10699.17|10697.29|10697.29|0
1654588030000|2022-06-07 07:47:10|10698.04|10698.04|10698.04|10698.04|10698.04|10698.04|10698.04|10698.04|0
1654588040000|2022-06-07 07:47:20|10699.55|10699.55|10702.84|10702.84|10702.84|10702.84|10699.55|10699.55|0
1654588070000|2022-06-07 07:47:50|10707.33|10707.33|10707.33|10707.33|10707.33|10707.33|10707.33|10707.33|0
1654588080000|2022-06-07 07:48:00|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|0
1654588090000|2022-06-07 07:48:10|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|0
1654588120000|2022-06-07 07:48:40|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|10712.9|0
1654588130000|2022-06-07 07:48:50|10710.98|10710.98|10710.98|10710.98|10710.98|10710.98|10710.98|10710.98|0
1654588150000|2022-06-07 07:49:10|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|0
1654588500000|2022-06-07 07:55:00|10706.26|10706.26|10705.51|10705.51|10706.26|10706.26|10705.51|10705.51|0
1654588530000|2022-06-07 07:55:30|10705.89|10705.89|10705.89|10705.89|10705.89|10705.89|10705.89|10705.89|0
1654588660000|2022-06-07 07:57:40|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|10703.32|0
1654588680000|2022-06-07 07:58:00|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|10702.57|0
1654588710000|2022-06-07 07:58:30|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|10700.69|0
1654588720000|2022-06-07 07:58:40|10687.82|10687.82|10688.2|10688.2|10688.95|10688.95|10687.82|10687.82|0
1654588760000|2022-06-07 07:59:20|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|10684.34|0
1654588810000|2022-06-07 08:00:10|10683.7|10683.7|10683.7|10683.7|10683.7|10683.7|10683.7|10683.7|0
1654588860000|2022-06-07 08:01:00|10685.96|10685.96|10685.21|10685.21|10685.96|10685.96|10685.21|10685.21|0
1654588990000|2022-06-07 08:03:10|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|10686.49|0
1654589030000|2022-06-07 08:03:50|10682|10682|10682|10682|10682|10682|10682|10682|0
1654589050000|2022-06-07 08:04:10|10682.75|10682.75|10682.75|10682.75|10684.63|10684.63|10682.75|10682.75|0
1654589140000|2022-06-07 08:05:40|10684.63|10684.63|10684.26|10684.26|10685.39|10685.39|10684.26|10684.26|0
1654589220000|2022-06-07 08:07:00|10685.76|10685.76|10685.76|10685.76|10685.76|10685.76|10685.76|10685.76|0
1654589250000|2022-06-07 08:07:30|10682.55|10682.55|10682.55|10682.55|10682.55|10682.55|10682.55|10682.55|0
1654589270000|2022-06-07 08:07:50|10680.66|10680.66|10676.81|10676.81|10680.66|10680.66|10676.81|10676.81|0
1654589310000|2022-06-07 08:08:30|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|0
1654589320000|2022-06-07 08:08:40|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|10673.34|0
1654589460000|2022-06-07 08:11:00|10671.08|10671.08|10669.99|10669.99|10671.08|10671.08|10669.99|10669.99|0
1654589500000|2022-06-07 08:11:40|10670.74|10670.74|10669.67|10669.67|10671.87|10671.87|10669.67|10669.67|0
1654589560000|2022-06-07 08:12:40|10670.43|10670.43|10669.3|10669.3|10670.43|10670.43|10669.3|10669.3|0
1654589580000|2022-06-07 08:13:00|10671.22|10671.22|10672.5|10672.5|10672.5|10672.5|10671.22|10671.22|0
1654589650000|2022-06-07 08:14:10|10667.37|10667.37|10667.75|10667.75|10667.75|10667.75|10667.37|10667.37|0
1654589720000|2022-06-07 08:15:20|10666.62|10666.62|10665.11|10665.11|10666.62|10666.62|10665.11|10665.11|0
1654589940000|2022-06-07 08:19:00|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|10669.61|0
1654589960000|2022-06-07 08:19:20|10670.36|10670.36|10670.36|10670.36|10670.36|10670.36|10670.36|10670.36|0
1654590090000|2022-06-07 08:21:30|10665.87|10665.87|10665.87|10665.87|10665.87|10665.87|10665.87|10665.87|0
1654590100000|2022-06-07 08:21:40|10666.62|10666.62|10666.62|10666.62|10666.62|10666.62|10666.62|10666.62|0
1654590110000|2022-06-07 08:21:50|10667|10667|10667|10667|10667|10667|10667|10667|0
1654590190000|2022-06-07 08:23:10|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|10667.64|0
1654590370000|2022-06-07 08:26:10|10667|10667|10667|10667|10667|10667|10667|10667|0
1654590380000|2022-06-07 08:26:20|10667.75|10667.75|10667.75|10667.75|10667.75|10667.75|10667.75|10667.75|0
1654590430000|2022-06-07 08:27:10|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|0
1654590460000|2022-06-07 08:27:40|10668.92|10668.92|10668.92|10668.92|10668.92|10668.92|10668.92|10668.92|0
1654590600000|2022-06-07 08:30:00|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|0
1654590770000|2022-06-07 08:32:50|10670.05|10670.05|10664.92|10664.92|10670.05|10670.05|10664.92|10664.92|0
1654590820000|2022-06-07 08:33:40|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|0
1654590830000|2022-06-07 08:33:50|10668.72|10668.72|10667.59|10667.59|10668.72|10668.72|10667.59|10667.59|0
1654590840000|2022-06-07 08:34:00|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|10668.72|0
1654591030000|2022-06-07 08:37:10|10665.51|10665.51|10665.88|10665.88|10665.88|10665.88|10665.51|10665.51|0
1654591070000|2022-06-07 08:37:50|10666.52|10666.52|10666.52|10666.52|10666.52|10666.52|10666.52|10666.52|0
1654591110000|2022-06-07 08:38:30|10665.24|10665.24|10665.24|10665.24|10665.24|10665.24|10665.24|10665.24|0
1654591140000|2022-06-07 08:39:00|10662.98|10662.98|10662.98|10662.98|10662.98|10662.98|10662.98|10662.98|0
1654591160000|2022-06-07 08:39:20|10662.23|10662.23|10662.23|10662.23|10662.23|10662.23|10662.23|10662.23|0
1654591180000|2022-06-07 08:39:40|10660.95|10660.95|10659.66|10659.66|10660.95|10660.95|10659.66|10659.66|0
1654591250000|2022-06-07 08:40:50|10661.92|10661.92|10662.3|10662.3|10662.3|10662.3|10661.92|10661.92|0
1654591420000|2022-06-07 08:43:40|10661.01|10661.01|10661.01|10661.01|10661.01|10661.01|10661.01|10661.01|0
1654591490000|2022-06-07 08:44:50|10661.77|10661.77|10661.77|10661.77|10661.77|10661.77|10661.77|10661.77|0
1654591500000|2022-06-07 08:45:00|10659.2|10659.2|10656.63|10656.63|10659.2|10659.2|10656.63|10656.63|0
1654591520000|2022-06-07 08:45:20|10657.92|10657.92|10657.27|10657.27|10657.92|10657.92|10657.27|10657.27|0
1654591530000|2022-06-07 08:45:30|10656.9|10656.9|10657.65|10657.65|10657.65|10657.65|10656.9|10656.9|0
1654591550000|2022-06-07 08:45:50|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|10658.29|0
1654591580000|2022-06-07 08:46:20|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|0
1654591600000|2022-06-07 08:46:40|10658.29|10658.29|10660.86|10660.86|10660.86|10660.86|10658.29|10658.29|0
1654591730000|2022-06-07 08:48:50|10660.48|10660.48|10660.11|10660.11|10661.61|10661.61|10660.11|10660.11|0
1654591740000|2022-06-07 08:49:00|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|0
1654591750000|2022-06-07 08:49:10|10667.16|10667.16|10667.81|10667.81|10667.81|10667.81|10667.16|10667.16|0
1654591860000|2022-06-07 08:51:00|10664.6|10664.6|10662.03|10662.03|10664.6|10664.6|10662.03|10662.03|0
1654591900000|2022-06-07 08:51:40|10660.53|10660.53|10660.53|10660.53|10660.53|10660.53|10660.53|10660.53|0
1654591930000|2022-06-07 08:52:10|10661.66|10661.66|10661.66|10661.66|10661.66|10661.66|10661.66|10661.66|0
1654591990000|2022-06-07 08:53:10|10660.37|10660.37|10663.58|10663.58|10663.58|10663.58|10660.37|10660.37|0
1654592010000|2022-06-07 08:53:30|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|0
1654592020000|2022-06-07 08:53:40|10669.09|10669.09|10669.09|10669.09|10669.09|10669.09|10669.09|10669.09|0
1654592060000|2022-06-07 08:54:20|10669.73|10669.73|10669.73|10669.73|10669.73|10669.73|10669.73|10669.73|0
1654592110000|2022-06-07 08:55:10|10667.81|10667.81|10667.81|10667.81|10667.81|10667.81|10667.81|10667.81|0
1654592140000|2022-06-07 08:55:40|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|10668.45|0
1654592160000|2022-06-07 08:56:00|10669.58|10669.58|10669.58|10669.58|10669.58|10669.58|10669.58|10669.58|0
1654592260000|2022-06-07 08:57:40|10667.65|10667.65|10667.65|10667.65|10667.65|10667.65|10667.65|10667.65|0
1654592320000|2022-06-07 08:58:40|10669.53|10669.53|10669.53|10669.53|10669.53|10669.53|10669.53|10669.53|0
1654592410000|2022-06-07 09:00:10|10668.78|10668.78|10671.04|10671.04|10671.79|10671.79|10668.78|10668.78|0
1654592420000|2022-06-07 09:00:20|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|10661.39|0
1654592450000|2022-06-07 09:00:50|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|10664.6|0
1654592490000|2022-06-07 09:01:30|10667.16|10667.16|10667.16|10667.16|10667.16|10667.16|10667.16|10667.16|0
1654592500000|2022-06-07 09:01:40|10663.31|10663.31|10659.74|10659.74|10663.31|10663.31|10659.74|10659.74|0
1654592520000|2022-06-07 09:02:00|10657.82|10657.82|10657.82|10657.82|10657.82|10657.82|10657.82|10657.82|0
1654592580000|2022-06-07 09:03:00|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|0
1654592590000|2022-06-07 09:03:10|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|0
1654592630000|2022-06-07 09:03:50|10660.68|10660.68|10660.68|10660.68|10660.68|10660.68|10660.68|10660.68|0
1654592680000|2022-06-07 09:04:40|10662.61|10662.61|10662.61|10662.61|10662.61|10662.61|10662.61|10662.61|0
1654592700000|2022-06-07 09:05:00|10663.16|10663.16|10663.16|10663.16|10663.16|10663.16|10663.16|10663.16|0
1654592910000|2022-06-07 09:08:30|10656.72|10656.72|10656.72|10656.72|10656.72|10656.72|10656.72|10656.72|0
1654592920000|2022-06-07 09:08:40|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|0
1654592960000|2022-06-07 09:09:20|10655.39|10655.39|10655.39|10655.39|10655.39|10655.39|10655.39|10655.39|0
1654592970000|2022-06-07 09:09:30|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|0
1654593020000|2022-06-07 09:10:20|10652.75|10652.75|10652.75|10652.75|10652.75|10652.75|10652.75|10652.75|0
1654593040000|2022-06-07 09:10:40|10653.3|10653.3|10652.75|10652.75|10653.3|10653.3|10652.75|10652.75|0
1654593130000|2022-06-07 09:12:10|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|0
1654593160000|2022-06-07 09:12:40|10655.17|10655.17|10655.17|10655.17|10655.17|10655.17|10655.17|10655.17|0
1654593200000|2022-06-07 09:13:20|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|0
1654593210000|2022-06-07 09:13:30|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|10654.41|0
1654593240000|2022-06-07 09:14:00|10649.28|10649.28|10650.56|10650.56|10650.56|10650.56|10649.28|10649.28|0
1654593250000|2022-06-07 09:14:10|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|10652.49|0
1654593260000|2022-06-07 09:14:20|10651.85|10651.85|10651.85|10651.85|10651.85|10651.85|10651.85|10651.85|0
1654593270000|2022-06-07 09:14:30|10651.09|10651.09|10651.09|10651.09|10651.09|10651.09|10651.09|10651.09|0
1654593340000|2022-06-07 09:15:40|10641.44|10641.44|10641.44|10641.44|10641.44|10641.44|10641.44|10641.44|0
1654593410000|2022-06-07 09:16:50|10644.65|10644.65|10644.65|10644.65|10644.65|10644.65|10644.65|10644.65|0
1654593450000|2022-06-07 09:17:30|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|10647.86|0
1654593630000|2022-06-07 09:20:30|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|0
1654593780000|2022-06-07 09:23:00|10648.92|10648.92|10647.79|10647.79|10648.92|10648.92|10647.79|10647.79|0
1654593790000|2022-06-07 09:23:10|10648.55|10648.55|10651.39|10651.39|10651.76|10651.76|10648.55|10648.55|0
1654593810000|2022-06-07 09:23:30|10653.31|10653.31|10654.06|10654.06|10654.06|10654.06|10653.31|10653.31|0
1654593860000|2022-06-07 09:24:20|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|10657.91|0
1654593900000|2022-06-07 09:25:00|10658.67|10658.67|10659.42|10659.42|10659.42|10659.42|10658.67|10658.67|0
1654594090000|2022-06-07 09:28:10|10661.3|10661.3|10661.3|10661.3|10661.3|10661.3|10661.3|10661.3|0
1654594100000|2022-06-07 09:28:20|10660.55|10660.55|10660.55|10660.55|10660.55|10660.55|10660.55|10660.55|0
1654594190000|2022-06-07 09:29:50|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|10663.11|0
1654594210000|2022-06-07 09:30:10|10664.24|10664.24|10664.24|10664.24|10664.24|10664.24|10664.24|10664.24|0
1654594270000|2022-06-07 09:31:10|10662.32|10662.32|10662.32|10662.32|10662.32|10662.32|10662.32|10662.32|0
1654594290000|2022-06-07 09:31:30|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|10663.45|0
1654594440000|2022-06-07 09:34:00|10664.73|10664.73|10664.73|10664.73|10664.73|10664.73|10664.73|10664.73|0
1654594480000|2022-06-07 09:34:40|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|10661.51|0
1654594560000|2022-06-07 09:36:00|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|0
1654594580000|2022-06-07 09:36:20|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|0
1654594610000|2022-06-07 09:36:50|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|0
1654594850000|2022-06-07 09:40:50|10657.07|10657.07|10658.99|10658.99|10658.99|10658.99|10657.07|10657.07|0
1654595060000|2022-06-07 09:44:20|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|0
1654595140000|2022-06-07 09:45:40|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|0
1654595150000|2022-06-07 09:45:50|10659.72|10659.72|10659.72|10659.72|10659.72|10659.72|10659.72|10659.72|0
1654595190000|2022-06-07 09:46:30|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|0
1654595280000|2022-06-07 09:48:00|10660.32|10660.32|10659.57|10659.57|10661.45|10661.45|10659.57|10659.57|0
1654595290000|2022-06-07 09:48:10|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|10658.44|0
1654595360000|2022-06-07 09:49:20|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|10659.95|0
1654595400000|2022-06-07 09:50:00|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|10661.08|0
1654595430000|2022-06-07 09:50:30|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|10662.36|0
1654595440000|2022-06-07 09:50:40|10668.79|10668.79|10669.17|10669.17|10669.17|10669.17|10668.79|10668.79|0
1654595460000|2022-06-07 09:51:00|10669.55|10669.55|10672.71|10672.71|10672.71|10672.71|10669.55|10669.55|0
1654595570000|2022-06-07 09:52:50|10668.86|10668.86|10666.29|10666.29|10668.86|10668.86|10666.29|10666.29|0
1654595580000|2022-06-07 09:53:00|10665.54|10665.54|10665.54|10665.54|10665.54|10665.54|10665.54|10665.54|0
1654595620000|2022-06-07 09:53:40|10670.67|10670.67|10670.67|10670.67|10670.67|10670.67|10670.67|10670.67|0
1654595670000|2022-06-07 09:54:30|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|10672.93|0
1654595740000|2022-06-07 09:55:40|10672.29|10672.29|10665.87|10665.87|10672.29|10672.29|10661.38|10661.38|0
1654595770000|2022-06-07 09:56:10|10672.31|10672.31|10672.31|10672.31|10672.31|10672.31|10672.31|10672.31|0
1654595780000|2022-06-07 09:56:20|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|10675.53|0
1654595800000|2022-06-07 09:56:40|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|10681.96|0
1654595820000|2022-06-07 09:57:00|10685.18|10685.18|10685.18|10685.18|10685.18|10685.18|10685.18|10685.18|0
1654595840000|2022-06-07 09:57:20|10688.39|10688.39|10694.83|10694.83|10694.83|10694.83|10688.39|10688.39|0
1654595910000|2022-06-07 09:58:30|10695.2|10695.2|10699.28|10699.28|10699.28|10699.28|10695.2|10695.2|0
1654595920000|2022-06-07 09:58:40|10698.15|10698.15|10695.58|10695.58|10698.15|10698.15|10695.58|10695.58|0
1654595930000|2022-06-07 09:58:50|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|0
1654595940000|2022-06-07 09:59:00|10694.41|10694.41|10694.41|10694.41|10694.41|10694.41|10694.41|10694.41|0
1654595960000|2022-06-07 09:59:20|10695.69|10695.69|10696.97|10696.97|10696.97|10696.97|10695.69|10695.69|0
1654596010000|2022-06-07 10:00:10|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|0
1654596020000|2022-06-07 10:00:20|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|10699.54|0
1654596030000|2022-06-07 10:00:30|10700.67|10700.67|10701.05|10701.05|10701.05|10701.05|10700.67|10700.67|0
1654596170000|2022-06-07 10:02:50|10703.68|10703.68|10703.68|10703.68|10703.68|10703.68|10703.68|10703.68|0
1654596320000|2022-06-07 10:05:20|10707.44|10707.44|10710|10710|10710|10710|10707.44|10707.44|0
1654596360000|2022-06-07 10:06:00|10710.76|10710.76|10709.47|10709.47|10710.76|10710.76|10709.47|10709.47|0
1654596390000|2022-06-07 10:06:30|10706.46|10706.46|10707.59|10707.59|10707.59|10707.59|10706.46|10706.46|0
1654596480000|2022-06-07 10:08:00|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|10706.84|0
1654596740000|2022-06-07 10:12:20|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|10707.97|0
1654596820000|2022-06-07 10:13:40|10706.04|10706.04|10706.04|10706.04|10706.04|10706.04|10706.04|10706.04|0
1654596890000|2022-06-07 10:14:50|10705.49|10705.49|10705.49|10705.49|10705.49|10705.49|10705.49|10705.49|0
1654596900000|2022-06-07 10:15:00|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|10704.95|0
1654596910000|2022-06-07 10:15:10|10705.49|10705.49|10705.49|10705.49|10705.49|10705.49|10705.49|10705.49|0
1654596920000|2022-06-07 10:15:20|10702.28|10702.28|10702.28|10702.28|10702.28|10702.28|10702.28|10702.28|0
1654597100000|2022-06-07 10:18:20|10699.06|10699.06|10705.49|10705.49|10705.49|10705.49|10699.06|10699.06|0
1654597220000|2022-06-07 10:20:20|10703.61|10703.61|10703.61|10703.61|10703.61|10703.61|10703.61|10703.61|0
1654597240000|2022-06-07 10:20:40|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|10701.05|0
1654597250000|2022-06-07 10:20:50|10702.33|10702.33|10701.05|10701.05|10702.33|10702.33|10701.05|10701.05|0
1654597260000|2022-06-07 10:21:00|10700.4|10700.4|10700.4|10700.4|10700.4|10700.4|10700.4|10700.4|0
1654597490000|2022-06-07 10:24:50|10700.95|10700.95|10700.95|10700.95|10700.95|10700.95|10700.95|10700.95|0
1654597510000|2022-06-07 10:25:10|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|10701.59|0
1654597520000|2022-06-07 10:25:20|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|10703.48|0
1654597560000|2022-06-07 10:26:00|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|10693.83|0
1654597570000|2022-06-07 10:26:10|10700.26|10700.26|10700.26|10700.26|10700.26|10700.26|10700.26|10700.26|0
1654597660000|2022-06-07 10:27:40|10700.64|10700.64|10700.64|10700.64|10700.64|10700.64|10700.64|10700.64|0
1654597780000|2022-06-07 10:29:40|10701.76|10701.76|10702.86|10702.86|10702.86|10702.86|10701.76|10701.76|0
1654597850000|2022-06-07 10:30:50|10701.58|10701.58|10701.58|10701.58|10701.58|10701.58|10701.58|10701.58|0
1654597910000|2022-06-07 10:31:50|10700.83|10700.83|10700.83|10700.83|10700.83|10700.83|10700.83|10700.83|0
1654598080000|2022-06-07 10:34:40|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|10702.11|0
1654598190000|2022-06-07 10:36:30|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|10701.47|0
1654598230000|2022-06-07 10:37:10|10704.68|10704.68|10704.68|10704.68|10704.68|10704.68|10704.68|10704.68|0
1654598330000|2022-06-07 10:38:50|10709.82|10709.82|10709.82|10709.82|10709.82|10709.82|10709.82|10709.82|0
1654598370000|2022-06-07 10:39:30|10716.25|10716.25|10716.25|10716.25|10716.25|10716.25|10716.25|10716.25|0
1654598420000|2022-06-07 10:40:20|10719.47|10719.47|10719.47|10719.47|10719.47|10719.47|10719.47|10719.47|0
1654598470000|2022-06-07 10:41:10|10719.85|10719.85|10720.39|10720.39|10720.39|10720.39|10719.85|10719.85|0
1654598510000|2022-06-07 10:41:50|10721.68|10721.68|10722.32|10722.32|10722.32|10722.32|10721.68|10721.68|0
1654598540000|2022-06-07 10:42:20|10721.68|10721.68|10720.39|10720.39|10721.68|10721.68|10720.39|10720.39|0
1654598870000|2022-06-07 10:47:50|10721.68|10721.68|10724.89|10724.89|10724.89|10724.89|10721.68|10721.68|0
1654599030000|2022-06-07 10:50:30|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|10725.54|0
1654599040000|2022-06-07 10:50:40|10726.66|10726.66|10726.66|10726.66|10726.66|10726.66|10726.66|10726.66|0
1654599150000|2022-06-07 10:52:30|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|10724.74|0
1654599240000|2022-06-07 10:54:00|10722.48|10722.48|10726.33|10726.33|10726.33|10726.33|10722.48|10722.48|0
1654599270000|2022-06-07 10:54:30|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|10729.55|0
1654599330000|2022-06-07 10:55:30|10732.56|10732.56|10732.56|10732.56|10732.56|10732.56|10732.56|10732.56|0
1654599340000|2022-06-07 10:55:40|10733.84|10733.84|10733.84|10733.84|10733.84|10733.84|10733.84|10733.84|0
1654599370000|2022-06-07 10:56:10|10734.39|10734.39|10734.39|10734.39|10734.39|10734.39|10734.39|10734.39|0
1654599410000|2022-06-07 10:56:50|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|10734.77|0
1654599440000|2022-06-07 10:57:20|10735.14|10735.14|10735.14|10735.14|10735.14|10735.14|10735.14|10735.14|0
1654599530000|2022-06-07 10:58:50|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|10735.9|0
1654599540000|2022-06-07 10:59:00|10734.02|10734.02|10730.63|10730.63|10734.02|10734.02|10730.63|10730.63|0
1654599550000|2022-06-07 10:59:10|10731.76|10731.76|10720.91|10720.91|10731.76|10731.76|10720.91|10720.91|0
1654599560000|2022-06-07 10:59:20|10714.48|10714.48|10717.69|10717.69|10717.69|10717.69|10713.84|10713.84|0
1654599570000|2022-06-07 10:59:30|10719.33|10719.33|10727.85|10727.85|10727.85|10727.85|10719.33|10719.33|0
1654599580000|2022-06-07 10:59:40|10726.35|10726.35|10723.88|10723.88|10727.1|10727.1|10723.88|10723.88|0
1654599590000|2022-06-07 10:59:50|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|10720.03|0
1654599600000|2022-06-07 11:00:00|10719.66|10719.66|10719.66|10719.66|10719.66|10719.66|10719.66|10719.66|0
1654599650000|2022-06-07 11:00:50|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|0
1654599880000|2022-06-07 11:04:40|10718.75|10718.75|10718.75|10718.75|10718.75|10718.75|10718.75|10718.75|0
1654599890000|2022-06-07 11:04:50|10717.47|10717.47|10717.47|10717.47|10717.47|10717.47|10717.47|10717.47|0
1654600220000|2022-06-07 11:10:20|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|10714.25|0
1654600230000|2022-06-07 11:10:30|10710.4|10710.4|10713.61|10713.61|10713.61|10713.61|10710.4|10710.4|0
1654600260000|2022-06-07 11:11:00|10710.4|10710.4|10710.4|10710.4|10710.4|10710.4|10710.4|10710.4|0
1654600370000|2022-06-07 11:12:50|10712.32|10712.32|10712.32|10712.32|10712.32|10712.32|10712.32|10712.32|0
1654600600000|2022-06-07 11:16:40|10710.07|10710.07|10707.43|10707.43|10710.07|10710.07|10706.68|10706.68|0
1654600610000|2022-06-07 11:16:50|10707.06|10707.06|10706.3|10706.3|10707.06|10707.06|10706.3|10706.3|0
1654600640000|2022-06-07 11:17:20|10707.06|10707.06|10704.49|10704.49|10707.06|10707.06|10704.49|10704.49|0
1654600690000|2022-06-07 11:18:10|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|10702.98|0
1654600700000|2022-06-07 11:18:20|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|10699.77|0
1654600810000|2022-06-07 11:20:10|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|10699.39|0
1654600820000|2022-06-07 11:20:20|10700.67|10700.67|10702.18|10702.18|10702.18|10702.18|10700.67|10700.67|0
1654600920000|2022-06-07 11:22:00|10705.39|10705.39|10705.76|10705.76|10705.76|10705.76|10705.39|10705.39|0
1654600930000|2022-06-07 11:22:10|10706.86|10706.86|10707.99|10707.99|10707.99|10707.99|10706.86|10706.86|0
1654600950000|2022-06-07 11:22:30|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|10706.89|0
1654600970000|2022-06-07 11:22:50|10716.54|10716.54|10716.54|10716.54|10716.54|10716.54|10716.54|10716.54|0
1654600990000|2022-06-07 11:23:10|10719.75|10719.75|10720.5|10720.5|10720.5|10720.5|10719.75|10719.75|0
1654601010000|2022-06-07 11:23:30|10714.07|10714.07|10714.07|10714.07|10714.07|10714.07|10714.07|10714.07|0
1654601040000|2022-06-07 11:24:00|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|10717.83|0
1654601050000|2022-06-07 11:24:10|10718.59|10718.59|10718.59|10718.59|10718.59|10718.59|10718.59|10718.59|0
1654601060000|2022-06-07 11:24:20|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|0
1654601100000|2022-06-07 11:25:00|10716.65|10716.65|10716.65|10716.65|10716.65|10716.65|10716.65|10716.65|0
1654601130000|2022-06-07 11:25:30|10721.14|10721.14|10711.49|10711.49|10721.14|10721.14|10711.49|10711.49|0
1654601140000|2022-06-07 11:25:40|10712.13|10712.13|10712.13|10712.13|10712.13|10712.13|10712.13|10712.13|0
1654601280000|2022-06-07 11:28:00|10711.38|10711.38|10710.63|10710.63|10711.38|10711.38|10710.63|10710.63|0
1654601410000|2022-06-07 11:30:10|10709.5|10709.5|10709.5|10709.5|10709.5|10709.5|10709.5|10709.5|0
1654601530000|2022-06-07 11:32:10|10708.86|10708.86|10703.08|10703.08|10708.86|10708.86|10702.44|10702.44|0
1654601560000|2022-06-07 11:32:40|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|0
1654601610000|2022-06-07 11:33:30|10697.03|10697.03|10697.03|10697.03|10697.03|10697.03|10697.03|10697.03|0
1654601630000|2022-06-07 11:33:50|10696.48|10696.48|10696.48|10696.48|10696.48|10696.48|10696.48|10696.48|0
1654601650000|2022-06-07 11:34:10|10690.04|10690.04|10690.04|10690.04|10690.04|10690.04|10690.04|10690.04|0
1654601660000|2022-06-07 11:34:20|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|10690.59|0
1654601860000|2022-06-07 11:37:40|10689.84|10689.84|10690.59|10690.59|10690.59|10690.59|10689.84|10689.84|0
1654602000000|2022-06-07 11:40:00|10687.38|10687.38|10686.74|10686.74|10687.38|10687.38|10686.74|10686.74|0
1654602060000|2022-06-07 11:41:00|10685.64|10685.64|10685.64|10685.64|10685.64|10685.64|10685.64|10685.64|0
1654602130000|2022-06-07 11:42:10|10686.29|10686.29|10685.91|10685.91|10686.29|10686.29|10685.91|10685.91|0
1654602140000|2022-06-07 11:42:20|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|0
1654602160000|2022-06-07 11:42:40|10689.02|10689.02|10689.02|10689.02|10689.02|10689.02|10689.02|10689.02|0
1654602280000|2022-06-07 11:44:40|10682.59|10682.59|10682.59|10682.59|10682.59|10682.59|10682.59|10682.59|0
1654602300000|2022-06-07 11:45:00|10681.84|10681.84|10679.27|10679.27|10681.84|10681.84|10679.27|10679.27|0
1654602350000|2022-06-07 11:45:50|10676.05|10676.05|10676.05|10676.05|10676.05|10676.05|10676.05|10676.05|0
1654602430000|2022-06-07 11:47:10|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|10673.42|0
1654602440000|2022-06-07 11:47:20|10674.7|10674.7|10674.7|10674.7|10674.7|10674.7|10674.7|10674.7|0
1654602500000|2022-06-07 11:48:20|10671.49|10671.49|10671.49|10671.49|10671.49|10671.49|10671.49|10671.49|0
1654602700000|2022-06-07 11:51:40|10670.95|10670.95|10670.95|10670.95|10670.95|10670.95|10670.95|10670.95|0
1654602760000|2022-06-07 11:52:40|10668.69|10668.69|10668.69|10668.69|10668.69|10668.69|10668.69|10668.69|0
1654602820000|2022-06-07 11:53:40|10671.91|10671.91|10671.91|10671.91|10671.91|10671.91|10671.91|10671.91|0
1654603190000|2022-06-07 11:59:50|10668.69|10668.69|10663.55|10663.55|10668.69|10668.69|10663.55|10663.55|0
1654603220000|2022-06-07 12:00:20|10667.4|10667.4|10668.68|10668.68|10668.68|10668.68|10667.4|10667.4|0
1654603280000|2022-06-07 12:01:20|10662.66|10662.66|10662.66|10662.66|10662.66|10662.66|10662.66|10662.66|0
1654603360000|2022-06-07 12:02:40|10660.4|10660.4|10661.15|10661.15|10661.53|10661.53|10660.4|10660.4|0
1654603370000|2022-06-07 12:02:50|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|10663.04|0
1654603430000|2022-06-07 12:03:50|10662.28|10662.28|10662.28|10662.28|10662.28|10662.28|10662.28|10662.28|0
1654603460000|2022-06-07 12:04:20|10663.41|10663.41|10663.41|10663.41|10663.41|10663.41|10663.41|10663.41|0
1654603470000|2022-06-07 12:04:30|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|10660.19|0
1654603520000|2022-06-07 12:05:20|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|10656.98|0
1654603580000|2022-06-07 12:06:20|10666.63|10666.63|10666.63|10666.63|10666.63|10666.63|10666.63|10666.63|0
1654603710000|2022-06-07 12:08:30|10668.27|10668.27|10668.27|10668.27|10668.27|10668.27|10668.27|10668.27|0
1654603850000|2022-06-07 12:10:50|10661.84|10661.84|10659.82|10659.82|10661.84|10661.84|10659.82|10659.82|0
1654603880000|2022-06-07 12:11:20|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|10661.32|0
1654604100000|2022-06-07 12:15:00|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|10660.04|0
1654604230000|2022-06-07 12:17:10|10659.4|10659.4|10659.4|10659.4|10659.4|10659.4|10659.4|10659.4|0
1654604320000|2022-06-07 12:18:40|10660.53|10660.53|10661.81|10661.81|10661.81|10661.81|10660.53|10660.53|0
1654604330000|2022-06-07 12:18:50|10663.09|10663.09|10665.02|10665.02|10665.02|10665.02|10663.09|10663.09|0
1654604340000|2022-06-07 12:19:00|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|0
1654604350000|2022-06-07 12:19:10|10668.87|10668.87|10670.15|10670.15|10670.15|10670.15|10668.87|10668.87|0
1654604380000|2022-06-07 12:19:40|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|0
1654604390000|2022-06-07 12:19:50|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|10663.72|0
1654604420000|2022-06-07 12:20:20|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|10661.84|0
1654604430000|2022-06-07 12:20:30|10657.99|10657.99|10657.99|10657.99|10657.99|10657.99|10657.99|10657.99|0
1654604540000|2022-06-07 12:22:20|10658.36|10658.36|10658.36|10658.36|10658.36|10658.36|10658.36|10658.36|0
1654604780000|2022-06-07 12:26:20|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|0
1654604790000|2022-06-07 12:26:30|10654.77|10654.77|10654.77|10654.77|10654.77|10654.77|10654.77|10654.77|0
1654604820000|2022-06-07 12:27:00|10648.34|10648.34|10648.34|10648.34|10648.34|10648.34|10648.34|10648.34|0
1654604940000|2022-06-07 12:29:00|10654.77|10654.77|10654.77|10654.77|10654.77|10654.77|10654.77|10654.77|0
1654605120000|2022-06-07 12:32:00|10651.76|10651.76|10651.49|10651.49|10651.76|10651.76|10649.83|10649.83|0
1654605130000|2022-06-07 12:32:10|10654.06|10654.06|10655.66|10655.66|10655.66|10655.66|10654.06|10654.06|0
1654605220000|2022-06-07 12:33:40|10656.79|10656.79|10656.79|10656.79|10656.79|10656.79|10656.79|10656.79|0
1654605230000|2022-06-07 12:33:50|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|10656.04|0
1654605250000|2022-06-07 12:34:10|10649.6|10649.6|10646.38|10646.38|10649.6|10649.6|10646.38|10646.38|0
1654605360000|2022-06-07 12:36:00|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|10645.84|0
1654605500000|2022-06-07 12:38:20|10642.62|10642.62|10642.62|10642.62|10642.62|10642.62|10642.62|10642.62|0
1654605630000|2022-06-07 12:40:30|10641.98|10641.98|10641.98|10641.98|10641.98|10641.98|10641.98|10641.98|0
1654605700000|2022-06-07 12:41:40|10642.62|10642.62|10642.62|10642.62|10642.62|10642.62|10642.62|10642.62|0
1654605810000|2022-06-07 12:43:30|10643.37|10643.37|10643.75|10643.75|10643.75|10643.75|10643.37|10643.37|0
1654605820000|2022-06-07 12:43:40|10644.3|10644.3|10644.3|10644.3|10644.3|10644.3|10644.3|10644.3|0
1654605880000|2022-06-07 12:44:40|10641.73|10641.73|10643.01|10643.01|10643.01|10643.01|10641.73|10641.73|0
1654606030000|2022-06-07 12:47:10|10641.13|10641.13|10641.13|10641.13|10641.13|10641.13|10641.13|10641.13|0
1654606090000|2022-06-07 12:48:10|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|10650.78|0
1654606130000|2022-06-07 12:48:50|10651.16|10651.16|10651.91|10651.91|10651.91|10651.91|10651.16|10651.16|0
1654606180000|2022-06-07 12:49:40|10652.29|10652.29|10656.26|10656.26|10656.26|10656.26|10652.29|10652.29|0
1654606210000|2022-06-07 12:50:10|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|0
1654606260000|2022-06-07 12:51:00|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|10656.63|0
1654606300000|2022-06-07 12:51:40|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|10655.88|0
1654606340000|2022-06-07 12:52:20|10649.45|10649.45|10649.45|10649.45|10649.45|10649.45|10649.45|10649.45|0
1654606490000|2022-06-07 12:54:50|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|10650.73|0
1654606540000|2022-06-07 12:55:40|10649.22|10649.22|10649.22|10649.22|10649.22|10649.22|10649.22|10649.22|0
1654606550000|2022-06-07 12:55:50|10650.51|10650.51|10651.15|10651.15|10651.15|10651.15|10650.51|10650.51|0
1654606600000|2022-06-07 12:56:40|10648.58|10648.58|10648.58|10648.58|10648.58|10648.58|10648.58|10648.58|0
1654606610000|2022-06-07 12:56:50|10651.15|10651.15|10651.15|10651.15|10651.15|10651.15|10651.15|10651.15|0
1654606620000|2022-06-07 12:57:00|10650.51|10650.51|10650.51|10650.51|10650.51|10650.51|10650.51|10650.51|0
1654606640000|2022-06-07 12:57:20|10656.94|10656.94|10656.94|10656.94|10656.94|10656.94|10656.94|10656.94|0
1654606700000|2022-06-07 12:58:20|10656.19|10656.19|10656.19|10656.19|10656.19|10656.19|10656.19|10656.19|0
1654606780000|2022-06-07 12:59:40|10657.32|10657.32|10655.44|10655.44|10657.32|10657.32|10655.44|10655.44|0
1654606840000|2022-06-07 13:00:40|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|10653.51|0
1654606860000|2022-06-07 13:01:00|10652.87|10652.87|10652.87|10652.87|10652.87|10652.87|10652.87|10652.87|0
1654606900000|2022-06-07 13:01:40|10652.23|10652.23|10651.59|10651.59|10652.23|10652.23|10651.59|10651.59|0
1654606950000|2022-06-07 13:02:30|10645.15|10645.15|10645.15|10645.15|10645.15|10645.15|10645.15|10645.15|0
1654607080000|2022-06-07 13:04:40|10640.64|10640.64|10640.64|10640.64|10640.64|10640.64|10640.64|10640.64|0
1654607170000|2022-06-07 13:06:10|10638.71|10638.71|10638.71|10638.71|10638.71|10638.71|10638.71|10638.71|0
1654607180000|2022-06-07 13:06:20|10637.62|10637.62|10639.12|10639.12|10639.12|10639.12|10637.62|10637.62|0
1654607200000|2022-06-07 13:06:40|10637.99|10637.99|10637.35|10637.35|10637.99|10637.99|10637.35|10637.35|0
1654607210000|2022-06-07 13:06:50|10638.63|10638.63|10638.63|10638.63|10638.63|10638.63|10638.63|10638.63|0
1654607270000|2022-06-07 13:07:50|10632.2|10632.2|10632.2|10632.2|10632.2|10632.2|10632.2|10632.2|0
1654607280000|2022-06-07 13:08:00|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|10633.33|0
1654607300000|2022-06-07 13:08:20|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|10632.69|0
1654607320000|2022-06-07 13:08:40|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|0
1654607500000|2022-06-07 13:11:40|10632.5|10632.5|10632.5|10632.5|10632.5|10632.5|10632.5|10632.5|0
1654607530000|2022-06-07 13:12:10|10635.72|10635.72|10635.72|10635.72|10635.72|10635.72|10635.72|10635.72|0
1654607550000|2022-06-07 13:12:30|10633.46|10633.46|10633.46|10633.46|10633.46|10633.46|10633.46|10633.46|0
1654607560000|2022-06-07 13:12:40|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|10634.59|0
1654607750000|2022-06-07 13:15:50|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|10632.94|0
1654607760000|2022-06-07 13:16:00|10632.39|10632.39|10632.39|10632.39|10632.39|10632.39|10632.39|10632.39|0
1654607790000|2022-06-07 13:16:30|10633.15|10633.15|10633.15|10633.15|10633.15|10633.15|10633.15|10633.15|0
1654607810000|2022-06-07 13:16:50|10626.71|10626.71|10626.71|10626.71|10626.71|10626.71|10626.71|10626.71|0
1654607830000|2022-06-07 13:17:10|10627.47|10627.47|10627.84|10627.84|10627.84|10627.84|10627.47|10627.47|0
1654607840000|2022-06-07 13:17:20|10629.12|10629.12|10629.12|10629.12|10629.12|10629.12|10629.12|10629.12|0
1654607880000|2022-06-07 13:18:00|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|10629.77|0
1654607900000|2022-06-07 13:18:20|10629.39|10629.39|10629.39|10629.39|10629.39|10629.39|10629.39|10629.39|0
1654607960000|2022-06-07 13:19:20|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|0
1654608050000|2022-06-07 13:20:50|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|10632.61|0
1654608060000|2022-06-07 13:21:00|10629.39|10629.39|10629.39|10629.39|10629.39|10629.39|10629.39|10629.39|0
1654608130000|2022-06-07 13:22:10|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|0
1654608140000|2022-06-07 13:22:20|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|10630.03|0
1654608170000|2022-06-07 13:22:50|10626.81|10626.81|10626.81|10626.81|10626.81|10626.81|10626.81|10626.81|0
1654608200000|2022-06-07 13:23:20|10633.25|10633.25|10633.25|10633.25|10633.25|10633.25|10633.25|10633.25|0
1654608350000|2022-06-07 13:25:50|10633.63|10633.63|10633.63|10633.63|10633.63|10633.63|10633.63|10633.63|0
1654608520000|2022-06-07 13:28:40|10632.5|10632.5|10632.5|10632.5|10632.5|10632.5|10632.5|10632.5|0
1654608540000|2022-06-07 13:29:00|10630.57|10630.57|10630.57|10630.57|10630.57|10630.57|10630.57|10630.57|0
1654608560000|2022-06-07 13:29:20|10628.69|10628.69|10628.69|10628.69|10628.69|10628.69|10628.69|10628.69|0
1654608570000|2022-06-07 13:29:30|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|10638.34|0
1654608600000|2022-06-07 13:30:00|10641.56|10641.56|10636.9|10636.9|10641.56|10641.56|10636.9|10636.9|0
1654608610000|2022-06-07 13:30:10|10636.15|10636.15|10636.15|10636.15|10636.15|10636.15|10636.15|10636.15|0
1654608640000|2022-06-07 13:30:40|10634.13|10634.13|10632.48|10632.48|10634.13|10634.13|10632.48|10632.48|0
1654608690000|2022-06-07 13:31:30|10645.35|10645.35|10645.35|10645.35|10645.35|10645.35|10645.35|10645.35|0
1654608700000|2022-06-07 13:31:40|10648.57|10648.57|10645.35|10645.35|10648.57|10648.57|10645.35|10645.35|0
1654608720000|2022-06-07 13:32:00|10648.56|10648.56|10650.97|10650.97|10651.35|10651.35|10648.56|10648.56|0
1654608730000|2022-06-07 13:32:10|10647.76|10647.76|10644.54|10644.54|10647.76|10647.76|10644.54|10644.54|0
1654608740000|2022-06-07 13:32:20|10643.79|10643.79|10641.86|10641.86|10643.79|10643.79|10641.86|10641.86|0
1654608750000|2022-06-07 13:32:30|10641.22|10641.22|10641.97|10641.97|10641.97|10641.97|10641.22|10641.22|0
1654608760000|2022-06-07 13:32:40|10645.19|10645.19|10648.41|10648.41|10648.41|10648.41|10645.19|10645.19|0
1654608770000|2022-06-07 13:32:50|10648.78|10648.78|10650.43|10650.43|10650.43|10650.43|10648.78|10648.78|0
1654608780000|2022-06-07 13:33:00|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|10650.98|0
1654608810000|2022-06-07 13:33:30|10657.41|10657.41|10650.98|10650.98|10657.41|10657.41|10650.98|10650.98|0
1654608830000|2022-06-07 13:33:50|10657.41|10657.41|10657.41|10657.41|10657.41|10657.41|10657.41|10657.41|0
1654608840000|2022-06-07 13:34:00|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|0
1654608850000|2022-06-07 13:34:10|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|0
1654608880000|2022-06-07 13:34:40|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|10660.63|0
1654608920000|2022-06-07 13:35:20|10660.25|10660.25|10661.92|10661.92|10663.84|10663.84|10660.25|10660.25|0
1654608930000|2022-06-07 13:35:30|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|10658.7|0
1654608940000|2022-06-07 13:35:40|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|10659.08|0
1654608950000|2022-06-07 13:35:50|10662.3|10662.3|10662.3|10662.3|10662.3|10662.3|10662.3|10662.3|0
1654608960000|2022-06-07 13:36:00|10662.67|10662.67|10667.84|10667.84|10667.84|10667.84|10661.4|10661.4|0
1654608970000|2022-06-07 13:36:10|10664.62|10664.62|10667.84|10667.84|10667.84|10667.84|10661.4|10661.4|0
1654608980000|2022-06-07 13:36:20|10661.4|10661.4|10679.4|10679.4|10679.4|10679.4|10661.4|10661.4|0
1654608990000|2022-06-07 13:36:30|10681.33|10681.33|10682.83|10682.83|10682.83|10682.83|10681.33|10681.33|0
1654609020000|2022-06-07 13:37:00|10683.48|10683.48|10683.48|10683.48|10683.48|10683.48|10683.48|10683.48|0
1654609040000|2022-06-07 13:37:20|10683.85|10683.85|10683.1|10683.1|10683.85|10683.85|10683.1|10683.1|0
1654609080000|2022-06-07 13:38:00|10702.4|10702.4|10692.75|10692.75|10702.4|10702.4|10692.75|10692.75|0
1654609100000|2022-06-07 13:38:20|10699.19|10699.19|10699.19|10699.19|10699.19|10699.19|10699.19|10699.19|0
1654609110000|2022-06-07 13:38:30|10692.75|10692.75|10693.13|10693.13|10693.13|10693.13|10692.75|10692.75|0
1654609120000|2022-06-07 13:38:40|10698.9|10698.9|10702.12|10702.12|10702.12|10702.12|10698.9|10698.9|0
1654609140000|2022-06-07 13:39:00|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|0
1654609150000|2022-06-07 13:39:10|10704.58|10704.58|10702.24|10702.24|10706.09|10706.09|10702.24|10702.24|0
1654609170000|2022-06-07 13:39:30|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|10701.86|0
1654609180000|2022-06-07 13:39:40|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|10702.99|0
1654609190000|2022-06-07 13:39:50|10706.21|10706.21|10702.99|10702.99|10706.21|10706.21|10702.99|10702.99|0
1654609200000|2022-06-07 13:40:00|10709.43|10709.43|10696.56|10696.56|10709.43|10709.43|10696.56|10696.56|0
1654609230000|2022-06-07 13:40:30|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|10697.11|0
1654609270000|2022-06-07 13:41:10|10698.99|10698.99|10698.61|10698.61|10698.99|10698.99|10698.61|10698.61|0
1654609300000|2022-06-07 13:41:40|10697.86|10697.86|10697.86|10697.86|10697.86|10697.86|10697.86|10697.86|0
1654609320000|2022-06-07 13:42:00|10697.48|10697.48|10697.86|10697.86|10697.86|10697.86|10697.48|10697.48|0
1654609330000|2022-06-07 13:42:10|10698.61|10698.61|10699.74|10699.74|10699.74|10699.74|10698.61|10698.61|0
1654609340000|2022-06-07 13:42:20|10700.12|10700.12|10700.12|10700.12|10700.12|10700.12|10700.12|10700.12|0
1654609410000|2022-06-07 13:43:30|10702.37|10702.37|10702.37|10702.37|10702.37|10702.37|10702.37|10702.37|0
1654609420000|2022-06-07 13:43:40|10712.03|10712.03|10712.03|10712.03|10712.03|10712.03|10712.03|10712.03|0
1654609440000|2022-06-07 13:44:00|10712.57|10712.57|10713.33|10713.33|10713.33|10713.33|10712.57|10712.57|0
1654609450000|2022-06-07 13:44:10|10719.76|10719.76|10719.76|10719.76|10719.76|10719.76|10719.76|10719.76|0
1654609500000|2022-06-07 13:45:00|10722.98|10722.98|10726.2|10726.2|10726.2|10726.2|10722.98|10722.98|0
1654609510000|2022-06-07 13:45:10|10730.05|10730.05|10726.19|10726.19|10730.05|10730.05|10726.19|10726.19|0
1654609540000|2022-06-07 13:45:40|10722.97|10722.97|10722.97|10722.97|10726.19|10726.19|10722.97|10722.97|0
1654609550000|2022-06-07 13:45:50|10725.23|10725.23|10726.51|10726.51|10726.51|10726.51|10725.23|10725.23|0
1654609560000|2022-06-07 13:46:00|10723.29|10723.29|10720.73|10720.73|10723.29|10723.29|10720.73|10720.73|0
1654609590000|2022-06-07 13:46:30|10717.51|10717.51|10720.73|10720.73|10720.73|10720.73|10717.51|10717.51|0
1654609600000|2022-06-07 13:46:40|10717.51|10717.51|10719.6|10719.6|10720.73|10720.73|10717.51|10717.51|0
1654609610000|2022-06-07 13:46:50|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|10716.38|0
1654609630000|2022-06-07 13:47:10|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|10713.16|0
1654609640000|2022-06-07 13:47:20|10710.6|10710.6|10710.6|10710.6|10710.6|10710.6|10710.6|10710.6|0
1654609650000|2022-06-07 13:47:30|10713.81|10713.81|10713.81|10713.81|10713.81|10713.81|10713.81|10713.81|0
1654609690000|2022-06-07 13:48:10|10717.03|10717.03|10723.76|10723.76|10723.76|10723.76|10717.03|10717.03|0
1654609730000|2022-06-07 13:48:50|10726.97|10726.97|10730.19|10730.19|10730.19|10730.19|10726.97|10726.97|0
1654609740000|2022-06-07 13:49:00|10733.41|10733.41|10733.03|10733.03|10733.41|10733.41|10733.03|10733.03|0
1654609780000|2022-06-07 13:49:40|10739.47|10739.47|10739.47|10739.47|10739.47|10739.47|10739.47|10739.47|0
1654609810000|2022-06-07 13:50:10|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|10742.03|0
1654609820000|2022-06-07 13:50:20|10745.25|10745.25|10746|10746|10746|10746|10745.25|10745.25|0
1654609830000|2022-06-07 13:50:30|10746.76|10746.76|10749.97|10749.97|10749.97|10749.97|10746.76|10746.76|0
1654609850000|2022-06-07 13:50:50|10750.52|10750.52|10750.52|10750.52|10750.52|10750.52|10750.52|10750.52|0
1654609900000|2022-06-07 13:51:40|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|0
1654609910000|2022-06-07 13:51:50|10756.96|10756.96|10756.96|10756.96|10756.96|10756.96|10756.96|10756.96|0
1654609920000|2022-06-07 13:52:00|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|10753.74|0
1654609930000|2022-06-07 13:52:10|10754.87|10754.87|10754.87|10754.87|10754.87|10754.87|10754.87|10754.87|0
1654609940000|2022-06-07 13:52:20|10758.08|10758.08|10758.08|10758.08|10758.08|10758.08|10758.08|10758.08|0
1654609970000|2022-06-07 13:52:50|10751.65|10751.65|10751.65|10751.65|10751.65|10751.65|10751.65|10751.65|0
1654610010000|2022-06-07 13:53:30|10754.87|10754.87|10754.87|10754.87|10754.87|10754.87|10754.87|10754.87|0
1654610030000|2022-06-07 13:53:50|10748.43|10748.43|10745.22|10745.22|10748.43|10748.43|10745.22|10745.22|0
1654610050000|2022-06-07 13:54:10|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|10748.43|0
1654610070000|2022-06-07 13:54:30|10745.22|10745.22|10745.22|10745.22|10745.22|10745.22|10745.22|10745.22|0
1654610080000|2022-06-07 13:54:40|10746.31|10746.31|10746.31|10746.31|10746.31|10746.31|10746.31|10746.31|0
1654610090000|2022-06-07 13:54:50|10743.1|10743.1|10744.38|10744.38|10744.38|10744.38|10742.45|10742.45|0
1654610130000|2022-06-07 13:55:30|10741.16|10741.16|10737.95|10737.95|10741.16|10741.16|10737.95|10737.95|0
1654610160000|2022-06-07 13:56:00|10735.38|10735.38|10728.3|10728.3|10735.38|10735.38|10728.3|10728.3|0
1654610170000|2022-06-07 13:56:10|10727.38|10727.38|10720.4|10720.4|10727.38|10727.38|10720.4|10720.4|0
1654610180000|2022-06-07 13:56:20|10730.05|10730.05|10730.05|10730.05|10730.05|10730.05|10730.05|10730.05|0
1654610200000|2022-06-07 13:56:40|10726.83|10726.83|10730.05|10730.05|10730.05|10730.05|10726.83|10726.83|0
1654610210000|2022-06-07 13:56:50|10729.4|10729.4|10729.4|10729.4|10729.4|10729.4|10729.4|10729.4|0
1654610220000|2022-06-07 13:57:00|10730.16|10730.16|10726.94|10726.94|10730.16|10730.16|10726.94|10726.94|0
1654610230000|2022-06-07 13:57:10|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|10728.07|0
1654610250000|2022-06-07 13:57:30|10729.95|10729.95|10729.95|10729.95|10729.95|10729.95|10729.95|10729.95|0
1654610280000|2022-06-07 13:58:00|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|10731.23|0
1654610290000|2022-06-07 13:58:10|10729.95|10729.95|10729.95|10729.95|10729.95|10729.95|10729.95|10729.95|0
1654610300000|2022-06-07 13:58:20|10729.31|10729.31|10730.06|10730.06|10730.06|10730.06|10729.31|10729.31|0
1654610310000|2022-06-07 13:58:30|10731.34|10731.34|10739.06|10739.06|10742.28|10742.28|10731.34|10731.34|0
1654610320000|2022-06-07 13:58:40|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|10735.85|0
1654610340000|2022-06-07 13:59:00|10735.2|10735.2|10731.99|10731.99|10735.2|10735.2|10731.99|10731.99|0
1654610350000|2022-06-07 13:59:10|10734.55|10734.55|10738.4|10738.4|10738.4|10738.4|10734.55|10734.55|0
1654610360000|2022-06-07 13:59:20|10737.12|10737.12|10737.12|10737.12|10737.12|10737.12|10737.12|10737.12|0
1654610380000|2022-06-07 13:59:40|10733.9|10733.9|10737.12|10737.12|10737.12|10737.12|10733.9|10733.9|0
1654610390000|2022-06-07 13:59:50|10735.84|10735.84|10727.47|10727.47|10735.84|10735.84|10727.47|10727.47|0
1654610440000|2022-06-07 14:00:40|10721.03|10721.03|10721.03|10721.03|10721.03|10721.03|10721.03|10721.03|0
1654610450000|2022-06-07 14:00:50|10724.25|10724.25|10724.25|10724.25|10724.25|10724.25|10724.25|10724.25|0
1654610460000|2022-06-07 14:01:00|10727.47|10727.47|10730.69|10730.69|10730.69|10730.69|10727.47|10727.47|0
1654610470000|2022-06-07 14:01:10|10731.81|10731.81|10731.81|10731.81|10731.81|10731.81|10731.81|10731.81|0
1654610480000|2022-06-07 14:01:20|10730.69|10730.69|10730.69|10730.69|10730.69|10730.69|10730.69|10730.69|0
1654610510000|2022-06-07 14:01:50|10731.44|10731.44|10731.44|10731.44|10731.44|10731.44|10731.44|10731.44|0
1654610520000|2022-06-07 14:02:00|10728.22|10728.22|10728.22|10728.22|10728.22|10728.22|10728.22|10728.22|0
1654610530000|2022-06-07 14:02:10|10731.44|10731.44|10734.66|10734.66|10734.66|10734.66|10731.44|10731.44|0
1654610550000|2022-06-07 14:02:30|10734.11|10734.11|10734.11|10734.11|10734.11|10734.11|10734.11|10734.11|0
1654610600000|2022-06-07 14:03:20|10733.35|10733.35|10732.23|10732.23|10733.35|10733.35|10732.23|10732.23|0
1654610640000|2022-06-07 14:04:00|10730.72|10730.72|10730.72|10730.72|10730.72|10730.72|10730.72|10730.72|0
1654610650000|2022-06-07 14:04:10|10727.5|10727.5|10724.94|10724.94|10727.5|10727.5|10724.94|10724.94|0
1654610660000|2022-06-07 14:04:20|10728.15|10728.15|10728.15|10728.15|10728.15|10728.15|10728.15|10728.15|0
1654610700000|2022-06-07 14:05:00|10731.37|10731.37|10735.87|10735.87|10735.87|10735.87|10731.37|10731.37|0
1654610710000|2022-06-07 14:05:10|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|0
1654610730000|2022-06-07 14:05:30|10735.87|10735.87|10740.19|10740.19|10740.19|10740.19|10735.87|10735.87|0
1654610770000|2022-06-07 14:06:10|10738.3|10738.3|10736.37|10736.37|10739.59|10739.59|10736.37|10736.37|0
1654610780000|2022-06-07 14:06:20|10737.01|10737.01|10735.68|10735.68|10738.89|10738.89|10735.68|10735.68|0
1654610790000|2022-06-07 14:06:30|10738.89|10738.89|10732.72|10732.72|10739.53|10739.53|10732.72|10732.72|0
1654610800000|2022-06-07 14:06:40|10732.08|10732.08|10731.71|10731.71|10732.08|10732.08|10731.71|10731.71|0
1654610810000|2022-06-07 14:06:50|10734.92|10734.92|10741.36|10741.36|10741.36|10741.36|10734.92|10734.92|0
1654610840000|2022-06-07 14:07:20|10743.41|10743.41|10751.9|10751.9|10751.9|10751.9|10743.41|10743.41|0
1654610850000|2022-06-07 14:07:30|10750.77|10750.77|10750.77|10750.77|10750.77|10750.77|10750.77|10750.77|0
1654610880000|2022-06-07 14:08:00|10751.9|10751.9|10752.28|10752.28|10752.28|10752.28|10751.9|10751.9|0
1654610890000|2022-06-07 14:08:10|10756.13|10756.13|10757.25|10757.25|10757.25|10757.25|10756.13|10756.13|0
1654610900000|2022-06-07 14:08:20|10750.82|10750.82|10750.82|10750.82|10750.82|10750.82|10750.82|10750.82|0
1654610910000|2022-06-07 14:08:30|10757.25|10757.25|10755.11|10755.11|10757.25|10757.25|10755.11|10755.11|0
1654610930000|2022-06-07 14:08:50|10758.32|10758.32|10755.11|10755.11|10758.32|10758.32|10755.11|10755.11|0
1654610940000|2022-06-07 14:09:00|10764.76|10764.76|10764.76|10764.76|10764.76|10764.76|10764.76|10764.76|0
1654610970000|2022-06-07 14:09:30|10755.11|10755.11|10755.11|10755.11|10755.11|10755.11|10755.11|10755.11|0
1654610990000|2022-06-07 14:09:50|10758.32|10758.32|10758.32|10758.32|10758.32|10758.32|10758.32|10758.32|0
1654611030000|2022-06-07 14:10:30|10757.2|10757.2|10757.2|10757.2|10757.2|10757.2|10757.2|10757.2|0
1654611040000|2022-06-07 14:10:40|10753.98|10753.98|10752.05|10752.05|10753.98|10753.98|10752.05|10752.05|0
1654611050000|2022-06-07 14:10:50|10751.51|10751.51|10751.51|10751.51|10751.51|10751.51|10751.51|10751.51|0
1654611060000|2022-06-07 14:11:00|10750|10750|10750|10750|10750|10750|10750|10750|0
1654611090000|2022-06-07 14:11:30|10746.78|10746.78|10748.71|10748.71|10748.71|10748.71|10746.78|10746.78|0
1654611110000|2022-06-07 14:11:50|10751.92|10751.92|10751.92|10751.92|10751.92|10751.92|10751.92|10751.92|0
1654611140000|2022-06-07 14:12:20|10749.36|10749.36|10748.07|10748.07|10749.36|10749.36|10748.07|10748.07|0
1654611170000|2022-06-07 14:12:50|10741.64|10741.64|10741.64|10741.64|10741.64|10741.64|10741.64|10741.64|0
1654611200000|2022-06-07 14:13:20|10740.36|10740.36|10740.36|10740.36|10740.36|10740.36|10740.36|10740.36|0
1654611210000|2022-06-07 14:13:30|10739.81|10739.81|10739.17|10739.17|10739.81|10739.81|10739.17|10739.17|0
1654611220000|2022-06-07 14:13:40|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|10742.38|0
1654611260000|2022-06-07 14:14:20|10743.03|10743.03|10744.31|10744.31|10744.31|10744.31|10743.03|10743.03|0
1654611270000|2022-06-07 14:14:30|10741.09|10741.09|10741.09|10741.09|10741.09|10741.09|10741.09|10741.09|0
1654611300000|2022-06-07 14:15:00|10742.6|10742.6|10742.6|10742.6|10742.6|10742.6|10742.6|10742.6|0
1654611310000|2022-06-07 14:15:10|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|0
1654611360000|2022-06-07 14:16:00|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|10749.03|0
1654611370000|2022-06-07 14:16:10|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|0
1654611410000|2022-06-07 14:16:50|10750.97|10750.97|10750.97|10750.97|10750.97|10750.97|10750.97|10750.97|0
1654611420000|2022-06-07 14:17:00|10747.75|10747.75|10744.53|10744.53|10747.75|10747.75|10744.53|10744.53|0
1654611460000|2022-06-07 14:17:40|10754.18|10754.18|10754.18|10754.18|10754.18|10754.18|10754.18|10754.18|0
1654611500000|2022-06-07 14:18:20|10757.4|10757.4|10757.4|10757.4|10757.4|10757.4|10757.4|10757.4|0
1654611540000|2022-06-07 14:19:00|10763.83|10763.83|10763.83|10763.83|10763.83|10763.83|10763.83|10763.83|0
1654611550000|2022-06-07 14:19:10|10765.76|10765.76|10770.48|10770.48|10770.48|10770.48|10765.76|10765.76|0
1654611570000|2022-06-07 14:19:30|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|0
1654611590000|2022-06-07 14:19:50|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|0
1654611650000|2022-06-07 14:20:50|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|10767.26|0
1654611710000|2022-06-07 14:21:50|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|10770.48|0
1654611720000|2022-06-07 14:22:00|10768.56|10768.56|10768.56|10768.56|10768.56|10768.56|10768.56|10768.56|0
1654611740000|2022-06-07 14:22:20|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|0
1654611750000|2022-06-07 14:22:30|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|0
1654611760000|2022-06-07 14:22:40|10762.29|10762.29|10762.29|10762.29|10762.29|10762.29|10762.29|10762.29|0
1654611770000|2022-06-07 14:22:50|10759.73|10759.73|10759.73|10759.73|10759.73|10759.73|10759.73|10759.73|0
1654611780000|2022-06-07 14:23:00|10756.51|10756.51|10755.87|10755.87|10756.51|10756.51|10755.87|10755.87|0
1654611790000|2022-06-07 14:23:10|10759.09|10759.09|10759.09|10759.09|10759.09|10759.09|10759.09|10759.09|0
1654611820000|2022-06-07 14:23:40|10755.87|10755.87|10752.65|10752.65|10755.87|10755.87|10752.65|10752.65|0
1654611830000|2022-06-07 14:23:50|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|10751.15|0
1654611840000|2022-06-07 14:24:00|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|10749.86|0
1654611900000|2022-06-07 14:25:00|10746.65|10746.65|10746.65|10746.65|10746.65|10746.65|10746.65|10746.65|0
1654611910000|2022-06-07 14:25:10|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|10743.43|0
1654611940000|2022-06-07 14:25:40|10742.79|10742.79|10742.79|10742.79|10742.79|10742.79|10742.79|10742.79|0
1654611950000|2022-06-07 14:25:50|10741.66|10741.66|10743.16|10743.16|10743.16|10743.16|10741.66|10741.66|0
1654611970000|2022-06-07 14:26:10|10739.95|10739.95|10739.95|10739.95|10739.95|10739.95|10739.95|10739.95|0
1654611980000|2022-06-07 14:26:20|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|0
1654612000000|2022-06-07 14:26:40|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|10737.37|0
1654612040000|2022-06-07 14:27:20|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|10734.15|0
1654612050000|2022-06-07 14:27:30|10740.59|10740.59|10743.8|10743.8|10747.02|10747.02|10740.59|10740.59|0
1654612080000|2022-06-07 14:28:00|10747.02|10747.02|10750.24|10750.24|10750.24|10750.24|10747.02|10747.02|0
1654612090000|2022-06-07 14:28:10|10747.02|10747.02|10747.02|10747.02|10747.02|10747.02|10747.02|10747.02|0
1654612100000|2022-06-07 14:28:20|10743.8|10743.8|10743.8|10743.8|10743.8|10743.8|10743.8|10743.8|0
1654612120000|2022-06-07 14:28:40|10743.16|10743.16|10739.95|10739.95|10743.16|10743.16|10739.95|10739.95|0
1654612140000|2022-06-07 14:29:00|10736.73|10736.73|10739.95|10739.95|10739.95|10739.95|10736.73|10736.73|0
1654612150000|2022-06-07 14:29:10|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|0
1654612180000|2022-06-07 14:29:40|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|10736.73|0
1654612220000|2022-06-07 14:30:20|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|10733.51|0
1654612250000|2022-06-07 14:30:50|10730.29|10730.29|10733.51|10733.51|10733.51|10733.51|10730.29|10730.29|0
1654612260000|2022-06-07 14:31:00|10733.14|10733.14|10736.35|10736.35|10736.35|10736.35|10733.14|10733.14|0
1654612290000|2022-06-07 14:31:30|10737.64|10737.64|10729.7|10729.7|10737.64|10737.64|10729.7|10729.7|0
1654612360000|2022-06-07 14:32:40|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|10730.34|0
1654612370000|2022-06-07 14:32:50|10731.62|10731.62|10731.62|10731.62|10731.62|10731.62|10731.62|10731.62|0
1654612380000|2022-06-07 14:33:00|10729.06|10729.06|10729.06|10729.06|10729.06|10729.06|10729.06|10729.06|0
1654612420000|2022-06-07 14:33:40|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|10727.55|0
1654612460000|2022-06-07 14:34:20|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|10726.91|0
1654612490000|2022-06-07 14:34:50|10723.69|10723.69|10724.82|10724.82|10724.82|10724.82|10723.69|10723.69|0
1654612500000|2022-06-07 14:35:00|10728.04|10728.04|10728.04|10728.04|10728.04|10728.04|10728.04|10728.04|0
1654612520000|2022-06-07 14:35:20|10727.49|10727.49|10727.49|10727.49|10727.49|10727.49|10727.49|10727.49|0
1654612550000|2022-06-07 14:35:50|10721.05|10721.05|10721.05|10721.05|10721.05|10721.05|10721.05|10721.05|0
1654612560000|2022-06-07 14:36:00|10721.4|10721.4|10718.18|10718.18|10721.4|10721.4|10718.18|10718.18|0
1654612570000|2022-06-07 14:36:10|10722.53|10722.53|10723.28|10723.28|10723.28|10723.28|10722.53|10722.53|0
1654612580000|2022-06-07 14:36:20|10726.5|10726.5|10738.44|10738.44|10738.44|10738.44|10726.5|10726.5|0
1654612640000|2022-06-07 14:37:20|10739.95|10739.95|10740.32|10740.32|10741.45|10741.45|10739.95|10739.95|0
1654612650000|2022-06-07 14:37:30|10738.82|10738.82|10732.38|10732.38|10738.82|10738.82|10732.38|10732.38|0
1654612660000|2022-06-07 14:37:40|10735.6|10735.6|10739.46|10739.46|10739.46|10739.46|10735.6|10735.6|0
1654612670000|2022-06-07 14:37:50|10741.38|10741.38|10741.38|10741.38|10741.38|10741.38|10738.17|10738.17|0
1654612690000|2022-06-07 14:38:10|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|10741.76|0
1654612700000|2022-06-07 14:38:20|10742.89|10742.89|10746.11|10746.11|10746.11|10746.11|10742.89|10742.89|0
1654612710000|2022-06-07 14:38:30|10742.89|10742.89|10742.89|10742.89|10742.89|10742.89|10742.89|10742.89|0
1654612740000|2022-06-07 14:39:00|10739.67|10739.67|10739.12|10739.12|10739.67|10739.67|10739.12|10739.12|0
1654612750000|2022-06-07 14:39:10|10738.75|10738.75|10738.11|10738.11|10738.75|10738.75|10738.11|10738.11|0
1654612780000|2022-06-07 14:39:40|10737.73|10737.73|10737.73|10737.73|10737.73|10737.73|10737.73|10737.73|0
1654612820000|2022-06-07 14:40:20|10738.11|10738.11|10736.18|10736.18|10738.11|10738.11|10736.18|10736.18|0
1654612850000|2022-06-07 14:40:50|10735.54|10735.54|10732.96|10732.96|10735.54|10735.54|10732.32|10732.32|0
1654612950000|2022-06-07 14:42:30|10733.34|10733.34|10733.34|10733.34|10733.34|10733.34|10733.34|10733.34|0
1654613000000|2022-06-07 14:43:20|10736.56|10736.56|10736.56|10736.56|10736.56|10736.56|10736.56|10736.56|0
1654613020000|2022-06-07 14:43:40|10730.12|10730.12|10726.91|10726.91|10730.12|10730.12|10726.91|10726.91|0
1654613090000|2022-06-07 14:44:50|10727.28|10727.28|10727.28|10727.28|10727.28|10727.28|10727.28|10727.28|0
1654613100000|2022-06-07 14:45:00|10724.07|10724.07|10727.28|10727.28|10727.28|10727.28|10724.07|10724.07|0
1654613110000|2022-06-07 14:45:10|10724.07|10724.07|10725.19|10725.19|10725.19|10725.19|10724.07|10724.07|0
1654613130000|2022-06-07 14:45:30|10723.91|10723.91|10723.91|10723.91|10723.91|10723.91|10723.91|10723.91|0
1654613140000|2022-06-07 14:45:40|10726.54|10726.54|10726.54|10726.54|10726.54|10726.54|10726.54|10726.54|0
1654613150000|2022-06-07 14:45:50|10723.33|10723.33|10726.54|10726.54|10726.54|10726.54|10723.33|10723.33|0
1654613160000|2022-06-07 14:46:00|10729.76|10729.76|10729.76|10729.76|10729.76|10729.76|10729.76|10729.76|0
1654613180000|2022-06-07 14:46:20|10726.54|10726.54|10723.33|10723.33|10726.54|10726.54|10723.33|10723.33|0
1654613190000|2022-06-07 14:46:30|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|10721.82|0
1654613210000|2022-06-07 14:46:50|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|10718.61|0
1654613220000|2022-06-07 14:47:00|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|0
1654613230000|2022-06-07 14:47:10|10715.93|10715.93|10715.93|10715.93|10715.93|10715.93|10715.93|10715.93|0
1654613250000|2022-06-07 14:47:30|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|10717.85|0
1654613280000|2022-06-07 14:48:00|10717.1|10717.1|10717.1|10717.1|10717.1|10717.1|10717.1|10717.1|0
1654613290000|2022-06-07 14:48:10|10720.32|10720.32|10717.1|10717.1|10720.32|10720.32|10717.1|10717.1|0
1654613310000|2022-06-07 14:48:30|10713.88|10713.88|10713.88|10713.88|10713.88|10713.88|10713.88|10713.88|0
1654613320000|2022-06-07 14:48:40|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|10715.76|0
1654613350000|2022-06-07 14:49:10|10714.48|10714.48|10714.48|10714.48|10714.48|10714.48|10714.48|10714.48|0
1654613370000|2022-06-07 14:49:30|10714.1|10714.1|10714.1|10714.1|10714.1|10714.1|10714.1|10714.1|0
1654613380000|2022-06-07 14:49:40|10714.86|10714.86|10714.86|10714.86|10714.86|10714.86|10714.86|10714.86|0
1654613400000|2022-06-07 14:50:00|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|10724.51|0
1654613420000|2022-06-07 14:50:20|10721.29|10721.29|10721.29|10721.29|10721.29|10721.29|10721.29|10721.29|0
1654613430000|2022-06-07 14:50:30|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|10719.41|0
1654613440000|2022-06-07 14:50:40|10716.19|10716.19|10716.19|10716.19|10716.19|10716.19|10716.19|10716.19|0
1654613500000|2022-06-07 14:51:40|10716.95|10716.95|10717.32|10717.32|10717.32|10717.32|10716.95|10716.95|0
1654613530000|2022-06-07 14:52:10|10716.68|10716.68|10716.68|10716.68|10716.68|10716.68|10716.68|10716.68|0
1654613570000|2022-06-07 14:52:50|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|0
1654613580000|2022-06-07 14:53:00|10710.25|10710.25|10710.25|10710.25|10710.25|10710.25|10710.25|10710.25|0
1654613620000|2022-06-07 14:53:40|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|10713.46|0
1654613640000|2022-06-07 14:54:00|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|0
1654613710000|2022-06-07 14:55:10|10709.66|10709.66|10707.57|10707.57|10710.79|10710.79|10707.57|10707.57|0
1654613730000|2022-06-07 14:55:30|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|10708.12|0
1654613740000|2022-06-07 14:55:40|10704.9|10704.9|10704.9|10704.9|10704.9|10704.9|10704.9|10704.9|0
1654613750000|2022-06-07 14:55:50|10701.68|10701.68|10701.68|10701.68|10701.68|10701.68|10701.68|10701.68|0
1654613780000|2022-06-07 14:56:20|10702.06|10702.06|10702.06|10702.06|10702.06|10702.06|10702.06|10702.06|0
1654613800000|2022-06-07 14:56:40|10705.28|10705.28|10705.28|10705.28|10705.28|10705.28|10705.28|10705.28|0
1654613860000|2022-06-07 14:57:40|10705.82|10705.82|10705.17|10705.17|10708.39|10708.39|10705.17|10705.17|0
1654613920000|2022-06-07 14:58:40|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|10705.82|0
1654613980000|2022-06-07 14:59:40|10704.53|10704.53|10707.75|10707.75|10707.75|10707.75|10704.53|10704.53|0
1654613990000|2022-06-07 14:59:50|10710.97|10710.97|10710.97|10710.97|10710.97|10710.97|10710.97|10710.97|0
1654614000000|2022-06-07 15:00:00|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|0
1654614010000|2022-06-07 15:00:10|10714.56|10714.56|10714.56|10714.56|10714.94|10714.94|10714.18|10714.18|0
1654614050000|2022-06-07 15:00:50|10713.43|10713.43|10712.3|10712.3|10713.43|10713.43|10712.3|10712.3|0
1654614060000|2022-06-07 15:01:00|10705.87|10705.87|10712.3|10712.3|10712.3|10712.3|10705.87|10705.87|0
1654614100000|2022-06-07 15:01:40|10713.59|10713.59|10713.59|10713.59|10713.59|10713.59|10713.59|10713.59|0
1654614110000|2022-06-07 15:01:50|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|10712.94|0
1654614140000|2022-06-07 15:02:20|10709.73|10709.73|10709.73|10709.73|10709.73|10709.73|10709.73|10709.73|0
1654614200000|2022-06-07 15:03:20|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|10706.51|0
1654614230000|2022-06-07 15:03:50|10708.16|10708.16|10708.16|10708.16|10708.16|10708.16|10708.16|10708.16|0
1654614300000|2022-06-07 15:05:00|10708.8|10708.8|10715.23|10715.23|10715.23|10715.23|10708.8|10708.8|0
1654614320000|2022-06-07 15:05:20|10716.33|10716.33|10713.32|10713.32|10716.33|10716.33|10712.94|10712.94|0
1654614360000|2022-06-07 15:06:00|10716.54|10716.54|10716.54|10716.54|10716.54|10716.54|10716.54|10716.54|0
1654614370000|2022-06-07 15:06:10|10715.25|10715.25|10712.04|10712.04|10715.25|10715.25|10712.04|10712.04|0
1654614410000|2022-06-07 15:06:50|10708.82|10708.82|10708.18|10708.18|10708.82|10708.82|10708.18|10708.18|0
1654614450000|2022-06-07 15:07:30|10706.29|10706.29|10705.92|10705.92|10706.29|10706.29|10705.92|10705.92|0
1654614480000|2022-06-07 15:08:00|10707.2|10707.2|10707.2|10707.2|10707.2|10707.2|10707.2|10707.2|0
1654614500000|2022-06-07 15:08:20|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|10705.92|0
1654614520000|2022-06-07 15:08:40|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|10699.48|0
1654614550000|2022-06-07 15:09:10|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|10698.39|0
1654614590000|2022-06-07 15:09:50|10699.14|10699.14|10698.59|10698.59|10699.14|10699.14|10698.59|10698.59|0
1654614600000|2022-06-07 15:10:00|10701.81|10701.81|10698.22|10698.22|10701.81|10701.81|10698.22|10698.22|0
1654614630000|2022-06-07 15:10:30|10697.84|10697.84|10697.46|10697.46|10697.84|10697.84|10697.46|10697.46|0
1654614660000|2022-06-07 15:11:00|10694.25|10694.25|10694.25|10694.25|10694.25|10694.25|10694.25|10694.25|0
1654614680000|2022-06-07 15:11:20|10694.79|10694.79|10694.79|10694.79|10694.79|10694.79|10694.79|10694.79|0
1654614830000|2022-06-07 15:13:50|10694.25|10694.25|10694.25|10694.25|10694.25|10694.25|10694.25|10694.25|0
1654614840000|2022-06-07 15:14:00|10691.03|10691.03|10691.03|10691.03|10691.03|10691.03|10691.03|10691.03|0
1654614870000|2022-06-07 15:14:30|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|0
1654614880000|2022-06-07 15:14:40|10698.22|10698.22|10698.22|10698.22|10698.22|10698.22|10697.57|10697.57|0
1654614930000|2022-06-07 15:15:30|10698.76|10698.76|10700.05|10700.05|10700.05|10700.05|10698.76|10698.76|0
1654614940000|2022-06-07 15:15:40|10696.83|10696.83|10700.42|10700.42|10700.42|10700.42|10696.83|10696.83|0
1654615040000|2022-06-07 15:17:20|10702.99|10702.99|10701.06|10701.06|10706.2|10706.2|10701.06|10701.06|0
1654615050000|2022-06-07 15:17:30|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|10701.7|0
1654615060000|2022-06-07 15:17:40|10700.41|10700.41|10695.27|10695.27|10700.41|10700.41|10695.27|10695.27|0
1654615070000|2022-06-07 15:17:50|10693.99|10693.99|10693.35|10693.35|10693.99|10693.99|10693.35|10693.35|0
1654615090000|2022-06-07 15:18:10|10692.97|10692.97|10693.72|10693.72|10693.72|10693.72|10692.97|10692.97|0
1654615120000|2022-06-07 15:18:40|10696.94|10696.94|10696.94|10696.94|10696.94|10696.94|10696.94|10696.94|0
1654615130000|2022-06-07 15:18:50|10698.22|10698.22|10698.22|10698.22|10698.22|10698.22|10698.22|10698.22|0
1654615140000|2022-06-07 15:19:00|10699.35|10699.35|10697.23|10697.23|10701|10701|10697.23|10697.23|0
1654615160000|2022-06-07 15:19:20|10696.14|10696.14|10696.14|10696.14|10696.14|10696.14|10696.14|10696.14|0
1654615170000|2022-06-07 15:19:30|10694.25|10694.25|10692.33|10692.33|10694.25|10694.25|10692.33|10692.33|0
1654615190000|2022-06-07 15:19:50|10691.69|10691.69|10691.05|10691.05|10691.69|10691.69|10691.05|10691.05|0
1654615200000|2022-06-07 15:20:00|10687.83|10687.83|10685.36|10685.36|10688.58|10688.58|10685.36|10685.36|0
1654615220000|2022-06-07 15:20:20|10686.01|10686.01|10686.01|10686.01|10686.01|10686.01|10686.01|10686.01|0
1654615240000|2022-06-07 15:20:40|10685.25|10685.25|10685.25|10685.25|10685.25|10685.25|10685.25|10685.25|0
1654615260000|2022-06-07 15:21:00|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|0
1654615280000|2022-06-07 15:21:20|10680.11|10680.11|10680.66|10680.66|10680.66|10680.66|10680.11|10680.11|0
1654615290000|2022-06-07 15:21:30|10680.02|10680.02|10680.02|10680.02|10680.02|10680.02|10680.02|10680.02|0
1654615300000|2022-06-07 15:21:40|10678.74|10678.74|10678.74|10678.74|10678.74|10678.74|10678.74|10678.74|0
1654615320000|2022-06-07 15:22:00|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|10679.38|0
1654615350000|2022-06-07 15:22:30|10678.28|10678.28|10674.42|10674.42|10678.28|10678.28|10673.78|10673.78|0
1654615390000|2022-06-07 15:23:10|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|10677.64|0
1654615400000|2022-06-07 15:23:20|10677.26|10677.26|10677.9|10677.9|10677.9|10677.9|10677.26|10677.26|0
1654615410000|2022-06-07 15:23:30|10677.26|10677.26|10676.62|10676.62|10677.26|10677.26|10676.62|10676.62|0
1654615440000|2022-06-07 15:24:00|10676.24|10676.24|10676.24|10676.24|10676.24|10676.24|10676.24|10676.24|0
1654615460000|2022-06-07 15:24:20|10679.46|10679.46|10676.24|10676.24|10679.46|10679.46|10676.24|10676.24|0
1654615500000|2022-06-07 15:25:00|10676.62|10676.62|10676.24|10676.24|10676.62|10676.62|10676.24|10676.24|0
1654615510000|2022-06-07 15:25:10|10675.7|10675.7|10675.7|10675.7|10675.7|10675.7|10675.7|10675.7|0
1654615520000|2022-06-07 15:25:20|10676.24|10676.24|10679.46|10679.46|10679.46|10679.46|10676.24|10676.24|0
1654615560000|2022-06-07 15:26:00|10676.24|10676.24|10676.24|10676.24|10676.24|10676.24|10676.24|10676.24|0
1654615570000|2022-06-07 15:26:10|10675.87|10675.87|10675.87|10675.87|10675.87|10675.87|10675.87|10675.87|0
1654615580000|2022-06-07 15:26:20|10676.42|10676.42|10676.42|10676.42|10676.42|10676.42|10676.42|10676.42|0
1654615590000|2022-06-07 15:26:30|10677.17|10677.17|10678.3|10678.3|10679.05|10679.05|10677.17|10677.17|0
1654615620000|2022-06-07 15:27:00|10679.43|10679.43|10679.43|10679.43|10679.43|10679.43|10679.43|10679.43|0
1654615630000|2022-06-07 15:27:10|10679.8|10679.8|10679.8|10679.8|10679.8|10679.8|10679.8|10679.8|0
1654615650000|2022-06-07 15:27:30|10676.59|10676.59|10676.59|10676.59|10676.59|10676.59|10676.59|10676.59|0
1654615680000|2022-06-07 15:28:00|10677.68|10677.68|10677.68|10677.68|10678.06|10678.06|10677.68|10677.68|0
1654615700000|2022-06-07 15:28:20|10678.23|10678.23|10677.68|10677.68|10680.43|10680.43|10677.68|10677.68|0
1654615710000|2022-06-07 15:28:30|10680.9|10680.9|10677.68|10677.68|10680.9|10680.9|10677.68|10677.68|0
1654615790000|2022-06-07 15:29:50|10680.9|10680.9|10686.86|10686.86|10686.86|10686.86|10680.9|10680.9|0
1654672500000|2022-06-08 07:15:00|10707|10707|10708.51|10708.51|10708.51|10708.51|10707|10707|0
1654672520000|2022-06-08 07:15:20|10707|10707|10708.51|10708.51|10708.51|10708.51|10707|10707|0
1654672550000|2022-06-08 07:15:50|10710.43|10710.43|10710.43|10710.43|10710.43|10710.43|10710.43|10710.43|0
1654672580000|2022-06-08 07:16:20|10711.71|10711.71|10711.71|10711.71|10711.71|10711.71|10711.71|10711.71|0
1654672610000|2022-06-08 07:16:50|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|10710.21|0
1654672690000|2022-06-08 07:18:10|10709.08|10709.08|10705.01|10705.01|10709.08|10709.08|10703.73|10703.73|0
1654672760000|2022-06-08 07:19:20|10705.76|10705.76|10705.76|10705.76|10705.76|10705.76|10705.76|10705.76|0
1654672840000|2022-06-08 07:20:40|10705.01|10705.01|10688.92|10688.92|10705.01|10705.01|10688.92|10688.92|0
1654672870000|2022-06-08 07:21:10|10690.21|10690.21|10696.62|10696.62|10696.62|10696.62|10690.21|10690.21|0
1654672880000|2022-06-08 07:21:20|10694.7|10694.7|10694.7|10694.7|10694.7|10694.7|10694.7|10694.7|0
1654672910000|2022-06-08 07:21:50|10691.48|10691.48|10693.74|10693.74|10693.74|10693.74|10691.48|10691.48|0
1654672950000|2022-06-08 07:22:30|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|10691.17|0
1654673010000|2022-06-08 07:23:30|10691.55|10691.55|10691.55|10691.55|10691.55|10691.55|10691.55|10691.55|0
1654673150000|2022-06-08 07:25:50|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|10665.81|0
1654673160000|2022-06-08 07:26:00|10663.55|10663.55|10663.55|10663.55|10663.55|10663.55|10663.55|10663.55|0
1654673190000|2022-06-08 07:26:30|10663.93|10663.93|10663.93|10663.93|10663.93|10663.93|10663.93|10663.93|0
1654673380000|2022-06-08 07:29:40|10662.65|10662.65|10665.21|10665.21|10665.21|10665.21|10662.65|10662.65|0
1654673390000|2022-06-08 07:29:50|10667.78|10667.78|10662.3|10662.3|10667.78|10667.78|10662.3|10662.3|0
1654673420000|2022-06-08 07:30:20|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|0
1654673430000|2022-06-08 07:30:30|10659.99|10659.99|10659.99|10659.99|10659.99|10659.99|10659.99|10659.99|0
1654673450000|2022-06-08 07:30:50|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|10660.37|0
1654673460000|2022-06-08 07:31:00|10659.62|10659.62|10657.74|10657.74|10659.62|10659.62|10657.74|10657.74|0
1654673490000|2022-06-08 07:31:30|10651.96|10651.96|10651.96|10651.96|10651.96|10651.96|10651.96|10651.96|0
1654673540000|2022-06-08 07:32:20|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|10653.24|0
1654673650000|2022-06-08 07:34:10|10652.87|10652.87|10654.15|10654.15|10654.15|10654.15|10652.87|10652.87|0
1654673660000|2022-06-08 07:34:20|10656.03|10656.03|10649.66|10649.66|10656.03|10656.03|10649.66|10649.66|0
1654673700000|2022-06-08 07:35:00|10651.16|10651.16|10651.16|10651.16|10651.16|10651.16|10651.16|10651.16|0
1654673890000|2022-06-08 07:38:10|10649.66|10649.66|10649.66|10649.66|10649.66|10649.66|10649.66|10649.66|0
1654673920000|2022-06-08 07:38:40|10646.45|10646.45|10652.98|10652.98|10652.98|10652.98|10646.45|10646.45|0
1654673990000|2022-06-08 07:39:50|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|10653.62|0
1654674040000|2022-06-08 07:40:40|10651.74|10651.74|10652.12|10652.12|10652.12|10652.12|10650.23|10650.23|0
1654674050000|2022-06-08 07:40:50|10652.87|10652.87|10652.87|10652.87|10652.87|10652.87|10652.87|10652.87|0
1654674100000|2022-06-08 07:41:40|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|10656.08|0
1654674130000|2022-06-08 07:42:10|10655.32|10655.32|10654.2|10654.2|10655.32|10655.32|10654.2|10654.2|0
1654674320000|2022-06-08 07:45:20|10653.44|10653.44|10653.44|10653.44|10653.44|10653.44|10653.07|10653.07|0
1654674340000|2022-06-08 07:45:40|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|0
1654674350000|2022-06-08 07:45:50|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|0
1654674410000|2022-06-08 07:46:50|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|0
1654674440000|2022-06-08 07:47:20|10649.68|10649.68|10649.68|10649.68|10649.68|10649.68|10649.68|10649.68|0
1654674450000|2022-06-08 07:47:30|10650.81|10650.81|10651.56|10651.56|10651.56|10651.56|10650.81|10650.81|0
1654674480000|2022-06-08 07:48:00|10650.81|10650.81|10650.81|10650.81|10650.81|10650.81|10650.81|10650.81|0
1654674490000|2022-06-08 07:48:10|10657.24|10657.24|10657.24|10657.24|10657.24|10657.24|10657.24|10657.24|0
1654674500000|2022-06-08 07:48:20|10650.81|10650.81|10650.81|10650.81|10650.81|10650.81|10650.81|10650.81|0
1654674510000|2022-06-08 07:48:30|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|0
1654674530000|2022-06-08 07:48:50|10645.94|10645.94|10642.73|10642.73|10645.94|10645.94|10642.73|10642.73|0
1654674540000|2022-06-08 07:49:00|10642.09|10642.09|10644.02|10644.02|10644.02|10644.02|10642.09|10642.09|0
1654674590000|2022-06-08 07:49:50|10647.87|10647.87|10647.87|10647.87|10647.87|10647.87|10647.87|10647.87|0
1654674600000|2022-06-08 07:50:00|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|10650.43|0
1654674620000|2022-06-08 07:50:20|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|10650.06|0
1654674710000|2022-06-08 07:51:50|10649.3|10649.3|10648.55|10648.55|10649.3|10649.3|10648.55|10648.55|0
1654674760000|2022-06-08 07:52:40|10661.42|10661.42|10661.42|10661.42|10661.42|10661.42|10661.42|10661.42|0
1654674960000|2022-06-08 07:56:00|10662.92|10662.92|10662.92|10662.92|10662.92|10662.92|10662.92|10662.92|0
1654674990000|2022-06-08 07:56:30|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|10661.04|0
1654675000000|2022-06-08 07:56:40|10660.29|10660.29|10661.8|10661.8|10661.8|10661.8|10660.29|10660.29|0
1654675120000|2022-06-08 07:58:40|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|0
1654675190000|2022-06-08 07:59:50|10658.96|10658.96|10658.96|10658.96|10658.96|10658.96|10658.96|10658.96|0
1654675210000|2022-06-08 08:00:10|10657.87|10657.87|10657.87|10657.87|10657.87|10657.87|10657.87|10657.87|0
1654675270000|2022-06-08 08:01:10|10657.32|10657.32|10657.32|10657.32|10657.32|10657.32|10657.32|10657.32|0
1654675290000|2022-06-08 08:01:30|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|10661.17|0
1654675380000|2022-06-08 08:03:00|10660.07|10660.07|10663.92|10663.92|10663.92|10663.92|10660.07|10660.07|0
1654675390000|2022-06-08 08:03:10|10663.37|10663.37|10666.39|10666.39|10666.39|10666.39|10663.37|10663.37|0
1654675490000|2022-06-08 08:04:50|10665.85|10665.85|10665.85|10665.85|10665.85|10665.85|10665.85|10665.85|0
1654675520000|2022-06-08 08:05:20|10664.34|10664.34|10664.34|10664.34|10664.34|10664.34|10664.34|10664.34|0
1654675610000|2022-06-08 08:06:50|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|10663.96|0
1654675670000|2022-06-08 08:07:50|10663.21|10663.21|10663.21|10663.21|10663.21|10663.21|10663.21|10663.21|0
1654675680000|2022-06-08 08:08:00|10679.3|10679.3|10672.86|10672.86|10679.3|10679.3|10672.86|10672.86|0
1654675690000|2022-06-08 08:08:10|10676.08|10676.08|10676.08|10676.08|10676.08|10676.08|10676.08|10676.08|0
1654675700000|2022-06-08 08:08:20|10679.3|10679.3|10679.3|10679.3|10679.3|10679.3|10679.3|10679.3|0
1654675720000|2022-06-08 08:08:40|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|10679.94|0
1654675800000|2022-06-08 08:10:00|10692.81|10692.81|10692.81|10692.81|10692.81|10692.81|10692.81|10692.81|0
1654675810000|2022-06-08 08:10:10|10702.46|10702.46|10702.46|10702.46|10702.46|10702.46|10702.46|10702.46|0
1654675850000|2022-06-08 08:10:50|10703.59|10703.59|10703.96|10703.96|10703.96|10703.96|10703.59|10703.59|0
1654675880000|2022-06-08 08:11:20|10704.34|10704.34|10704.34|10704.34|10704.34|10704.34|10704.34|10704.34|0
1654675930000|2022-06-08 08:12:10|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|0
1654675980000|2022-06-08 08:13:00|10715.09|10715.09|10715.09|10715.09|10715.09|10715.09|10715.09|10715.09|0
1654676020000|2022-06-08 08:13:40|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|10714.54|0
1654676040000|2022-06-08 08:14:00|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|0
1654676140000|2022-06-08 08:15:40|10707.01|10707.01|10707.01|10707.01|10707.01|10707.01|10707.01|10707.01|0
1654676160000|2022-06-08 08:16:00|10703.79|10703.79|10705.07|10705.07|10705.07|10705.07|10703.79|10703.79|0
1654676200000|2022-06-08 08:16:40|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|10706.36|0
1654676210000|2022-06-08 08:16:50|10704.43|10704.43|10704.43|10704.43|10704.43|10704.43|10704.43|10704.43|0
1654676340000|2022-06-08 08:19:00|10704.06|10704.06|10703.3|10703.3|10704.06|10704.06|10703.3|10703.3|0
1654676350000|2022-06-08 08:19:10|10705.56|10705.56|10705.56|10705.56|10705.56|10705.56|10705.56|10705.56|0
1654676540000|2022-06-08 08:22:20|10705.94|10705.94|10707.44|10707.44|10707.44|10707.44|10705.94|10705.94|0
1654676550000|2022-06-08 08:22:30|10705.94|10705.94|10705.94|10705.94|10705.94|10705.94|10705.94|10705.94|0
1654676580000|2022-06-08 08:23:00|10703.37|10703.37|10705.94|10705.94|10705.94|10705.94|10703.37|10703.37|0
1654676590000|2022-06-08 08:23:10|10707.22|10707.22|10709.15|10709.15|10709.15|10709.15|10707.22|10707.22|0
1654676650000|2022-06-08 08:24:10|10710.28|10710.28|10710.28|10710.28|10710.28|10710.28|10710.28|10710.28|0
1654676710000|2022-06-08 08:25:10|10712.16|10712.16|10712.16|10712.16|10712.16|10712.16|10712.16|10712.16|0
1654676720000|2022-06-08 08:25:20|10711.4|10711.4|10711.4|10711.4|10711.4|10711.4|10711.4|10711.4|0
1654676760000|2022-06-08 08:26:00|10710.65|10710.65|10713.11|10713.11|10713.86|10713.86|10710.65|10710.65|0
1654676770000|2022-06-08 08:26:10|10716.96|10716.96|10716.96|10716.96|10716.96|10716.96|10716.96|10716.96|0
1654676790000|2022-06-08 08:26:30|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|10713.75|0
1654676820000|2022-06-08 08:27:00|10714.13|10714.13|10714.13|10714.13|10714.13|10714.13|10714.13|10714.13|0
1654676840000|2022-06-08 08:27:20|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|10710.92|0
1654676900000|2022-06-08 08:28:20|10709.63|10709.63|10709.63|10709.63|10709.63|10709.63|10709.63|10709.63|0
1654676910000|2022-06-08 08:28:30|10722.5|10722.5|10722.5|10722.5|10722.5|10722.5|10722.5|10722.5|0
1654677020000|2022-06-08 08:30:20|10721.22|10721.22|10718.65|10718.65|10721.22|10721.22|10718.65|10718.65|0
1654677040000|2022-06-08 08:30:40|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|10716.39|0
1654677060000|2022-06-08 08:31:00|10706.74|10706.74|10703.53|10703.53|10706.74|10706.74|10703.53|10703.53|0
1654677070000|2022-06-08 08:31:10|10705.03|10705.03|10705.03|10705.03|10705.03|10705.03|10705.03|10705.03|0
1654677270000|2022-06-08 08:34:30|10703.93|10703.93|10703.93|10703.93|10703.93|10703.93|10703.93|10703.93|0
1654677390000|2022-06-08 08:36:30|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|10702.43|0
1654677400000|2022-06-08 08:36:40|10703.93|10703.93|10703.93|10703.93|10703.93|10703.93|10703.93|10703.93|0
1654677460000|2022-06-08 08:37:40|10716.8|10716.8|10716.8|10716.8|10716.8|10716.8|10716.8|10716.8|0
1654677530000|2022-06-08 08:38:50|10718.73|10718.73|10724.96|10724.96|10724.96|10724.96|10718.73|10718.73|0
1654677540000|2022-06-08 08:39:00|10723.03|10723.03|10723.67|10723.67|10723.67|10723.67|10723.03|10723.03|0
1654677660000|2022-06-08 08:41:00|10722.55|10722.55|10722.17|10722.17|10722.55|10722.55|10722.17|10722.17|0
1654677670000|2022-06-08 08:41:10|10724.09|10724.09|10723.55|10723.55|10724.09|10724.09|10723.55|10723.55|0
1654677740000|2022-06-08 08:42:20|10726.76|10726.76|10726.76|10726.76|10726.76|10726.76|10726.76|10726.76|0
1654677750000|2022-06-08 08:42:30|10733.2|10733.2|10733.2|10733.2|10733.2|10733.2|10733.2|10733.2|0
1654677830000|2022-06-08 08:43:50|10735.12|10735.12|10735.12|10735.12|10735.12|10735.12|10735.12|10735.12|0
1654677890000|2022-06-08 08:44:50|10731.9|10731.9|10731.9|10731.9|10731.9|10731.9|10731.9|10731.9|0
1654677900000|2022-06-08 08:45:00|10731.53|10731.53|10730.78|10730.78|10731.53|10731.53|10730.78|10730.78|0
1654677990000|2022-06-08 08:46:30|10732.66|10732.66|10732.66|10732.66|10732.66|10732.66|10732.66|10732.66|0
1654678010000|2022-06-08 08:46:50|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|0
1654678030000|2022-06-08 08:47:10|10745.53|10745.53|10745.53|10745.53|10745.53|10745.53|10745.53|10745.53|0
1654678060000|2022-06-08 08:47:40|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|10739.09|0
1654678300000|2022-06-08 08:51:40|10736.52|10736.52|10735.4|10735.4|10736.52|10736.52|10735.4|10735.4|0
1654678320000|2022-06-08 08:52:00|10719.31|10719.31|10715.46|10715.46|10719.31|10719.31|10715.46|10715.46|0
1654678340000|2022-06-08 08:52:20|10717.34|10717.34|10715.84|10715.84|10717.34|10717.34|10715.84|10715.84|0
1654678360000|2022-06-08 08:52:40|10714.71|10714.71|10716.21|10716.21|10716.21|10716.21|10714.71|10714.71|0
1654678380000|2022-06-08 08:53:00|10703.34|10703.34|10703.34|10703.34|10703.34|10703.34|10703.34|10703.34|0
1654678400000|2022-06-08 08:53:20|10707.19|10707.19|10707.19|10707.19|10707.19|10707.19|10707.19|10707.19|0
1654678460000|2022-06-08 08:54:20|10713.63|10713.63|10713.63|10713.63|10713.63|10713.63|10713.63|10713.63|0
1654678720000|2022-06-08 08:58:40|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|0
1654678730000|2022-06-08 08:58:50|10722.9|10722.9|10722.9|10722.9|10722.9|10722.9|10722.9|10722.9|0
1654678780000|2022-06-08 08:59:40|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|0
1654678800000|2022-06-08 09:00:00|10726.5|10726.5|10726.5|10726.5|10726.5|10726.5|10726.5|10726.5|0
1654678860000|2022-06-08 09:01:00|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|10725.37|0
1654678870000|2022-06-08 09:01:10|10724.99|10724.99|10725.37|10725.37|10726.5|10726.5|10724.62|10724.62|0
1654678930000|2022-06-08 09:02:10|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|0
1654679060000|2022-06-08 09:04:20|10724.95|10724.95|10724.95|10724.95|10724.95|10724.95|10724.95|10724.95|0
1654679170000|2022-06-08 09:06:10|10715.3|10715.3|10714.75|10714.75|10715.3|10715.3|10714.75|10714.75|0
1654679320000|2022-06-08 09:08:40|10705.1|10705.1|10701.88|10701.88|10705.1|10705.1|10701.88|10701.88|0
1654679370000|2022-06-08 09:09:30|10699.96|10699.96|10699.96|10699.96|10699.96|10699.96|10699.96|10699.96|0
1654679400000|2022-06-08 09:10:00|10698.07|10698.07|10697.32|10697.32|10698.07|10698.07|10696.95|10696.95|0
1654679600000|2022-06-08 09:13:20|10690.89|10690.89|10696.95|10696.95|10697.32|10697.32|10690.89|10690.89|0
1654679620000|2022-06-08 09:13:40|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|10698.83|0
1654679750000|2022-06-08 09:15:50|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|10696.26|0
1654679800000|2022-06-08 09:16:40|10695.51|10695.51|10696.26|10696.26|10696.64|10696.64|10695.51|10695.51|0
1654679830000|2022-06-08 09:17:10|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|10697.01|0
1654679840000|2022-06-08 09:17:20|10700.22|10700.22|10702.15|10702.15|10702.15|10702.15|10700.22|10700.22|0
1654680010000|2022-06-08 09:20:10|10702.52|10702.52|10702.52|10702.52|10702.52|10702.52|10702.52|10702.52|0
1654680060000|2022-06-08 09:21:00|10696.75|10696.75|10696.11|10696.11|10696.75|10696.75|10696.11|10696.11|0
1654680150000|2022-06-08 09:22:30|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|10699.32|0
1654680190000|2022-06-08 09:23:10|10696.11|10696.11|10696.11|10696.11|10696.11|10696.11|10696.11|10696.11|0
1654680290000|2022-06-08 09:24:50|10695.46|10695.46|10695.84|10695.84|10695.84|10695.84|10695.46|10695.46|0
1654680340000|2022-06-08 09:25:40|10697.35|10697.35|10697.35|10697.35|10697.35|10697.35|10697.35|10697.35|0
1654680380000|2022-06-08 09:26:20|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|0
1654680390000|2022-06-08 09:26:30|10692.85|10692.85|10692.85|10692.85|10692.85|10692.85|10692.85|10692.85|0
1654680410000|2022-06-08 09:26:50|10690.29|10690.29|10693.5|10693.5|10693.5|10693.5|10690.29|10690.29|0
1654680420000|2022-06-08 09:27:00|10694.78|10694.78|10694.78|10694.78|10694.78|10694.78|10694.78|10694.78|0
1654680660000|2022-06-08 09:31:00|10695|10695|10695|10695|10695|10695|10695|10695|0
1654680730000|2022-06-08 09:32:10|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|10695.64|0
1654680930000|2022-06-08 09:35:30|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|10697.15|0
1654680990000|2022-06-08 09:36:30|10698.28|10698.28|10698.28|10698.28|10698.28|10698.28|10698.28|10698.28|0
1654681000000|2022-06-08 09:36:40|10700.16|10700.16|10700.16|10700.16|10700.16|10700.16|10700.16|10700.16|0
1654681020000|2022-06-08 09:37:00|10703.54|10703.54|10703.54|10703.54|10703.54|10703.54|10703.54|10703.54|0
1654681040000|2022-06-08 09:37:20|10700.16|10700.16|10699.78|10699.78|10700.16|10700.16|10699.78|10699.78|0
1654681050000|2022-06-08 09:37:30|10701.29|10701.29|10701.29|10701.29|10701.29|10701.29|10701.29|10701.29|0
1654681140000|2022-06-08 09:39:00|10701.83|10701.83|10704.03|10704.03|10704.03|10704.03|10701.83|10701.83|0
1654681160000|2022-06-08 09:39:20|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|10702.75|0
1654681170000|2022-06-08 09:39:30|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|10701.1|0
1654681380000|2022-06-08 09:43:00|10699.22|10699.22|10698.47|10698.47|10699.22|10699.22|10698.47|10698.47|0
1654681400000|2022-06-08 09:43:20|10697.34|10697.34|10696.05|10696.05|10697.34|10697.34|10696.05|10696.05|0
1654681480000|2022-06-08 09:44:40|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|10695.41|0
1654681590000|2022-06-08 09:46:30|10698.8|10698.8|10698.42|10698.42|10698.8|10698.8|10698.42|10698.42|0
1654681640000|2022-06-08 09:47:20|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|0
1654681650000|2022-06-08 09:47:30|10698.22|10698.22|10698.22|10698.22|10698.22|10698.22|10698.22|10698.22|0
1654681740000|2022-06-08 09:49:00|10697.09|10697.09|10696.34|10696.34|10697.09|10697.09|10696.34|10696.34|0
1654681780000|2022-06-08 09:49:40|10692.49|10692.49|10693.13|10693.13|10693.13|10693.13|10691.85|10691.85|0
1654681790000|2022-06-08 09:49:50|10694.41|10694.41|10694.41|10694.41|10694.41|10694.41|10694.41|10694.41|0
1654682090000|2022-06-08 09:54:50|10720.15|10720.15|10723.37|10723.37|10723.37|10723.37|10720.15|10720.15|0
1654682110000|2022-06-08 09:55:10|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|10713.71|0
1654682140000|2022-06-08 09:55:40|10713.17|10713.17|10713.17|10713.17|10713.17|10713.17|10713.17|10713.17|0
1654682150000|2022-06-08 09:55:50|10712.52|10712.52|10712.52|10712.52|10712.52|10712.52|10712.52|10712.52|0
1654682240000|2022-06-08 09:57:20|10714.41|10714.41|10714.41|10714.41|10714.41|10714.41|10714.41|10714.41|0
1654682350000|2022-06-08 09:59:10|10715.53|10715.53|10715.53|10715.53|10715.53|10715.53|10715.53|10715.53|0
1654682370000|2022-06-08 09:59:30|10714.89|10714.89|10714.89|10714.89|10714.89|10714.89|10714.89|10714.89|0
1654682390000|2022-06-08 09:59:50|10714.34|10714.34|10714.34|10714.34|10714.34|10714.34|10714.34|10714.34|0
1654682490000|2022-06-08 10:01:30|10707.91|10707.91|10707.36|10707.36|10707.91|10707.91|10707.36|10707.36|0
1654682730000|2022-06-08 10:05:30|10704.15|10704.15|10704.15|10704.15|10704.15|10704.15|10704.15|10704.15|0
1654682740000|2022-06-08 10:05:40|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|10705.44|0
1654682770000|2022-06-08 10:06:10|10706.19|10706.19|10707.32|10707.32|10707.32|10707.32|10706.19|10706.19|0
1654682850000|2022-06-08 10:07:30|10709.2|10709.2|10709.2|10709.2|10709.95|10709.95|10709.2|10709.2|0
1654682860000|2022-06-08 10:07:40|10708.56|10708.56|10708.56|10708.56|10708.56|10708.56|10708.56|10708.56|0
1654682870000|2022-06-08 10:07:50|10707.27|10707.27|10707.65|10707.65|10707.65|10707.65|10707.27|10707.27|0
1654682880000|2022-06-08 10:08:00|10706.9|10706.9|10708.78|10708.78|10708.78|10708.78|10706.9|10706.9|0
1654682910000|2022-06-08 10:08:30|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|0
1654683090000|2022-06-08 10:11:30|10706.49|10706.49|10706.49|10706.49|10706.49|10706.49|10706.49|10706.49|0
1654683100000|2022-06-08 10:11:40|10704.99|10704.99|10704.99|10704.99|10704.99|10704.99|10704.99|10704.99|0
1654683230000|2022-06-08 10:13:50|10705.36|10705.36|10704.61|10704.61|10705.36|10705.36|10704.61|10704.61|0
1654683240000|2022-06-08 10:14:00|10703.11|10703.11|10704.23|10704.23|10704.23|10704.23|10703.11|10703.11|0
1654683280000|2022-06-08 10:14:40|10702.31|10702.31|10702.31|10702.31|10702.31|10702.31|10702.31|10702.31|0
1654683360000|2022-06-08 10:16:00|10704.19|10704.19|10704.19|10704.19|10704.19|10704.19|10704.19|10704.19|0
1654683480000|2022-06-08 10:18:00|10705.47|10705.47|10706.76|10706.76|10706.76|10706.76|10705.47|10705.47|0
1654683600000|2022-06-08 10:20:00|10707.89|10707.89|10707.89|10707.89|10707.89|10707.89|10707.89|10707.89|0
1654683620000|2022-06-08 10:20:20|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|0
1654683640000|2022-06-08 10:20:40|10705.63|10705.63|10705.63|10705.63|10705.63|10705.63|10705.63|10705.63|0
1654683820000|2022-06-08 10:23:40|10704.5|10704.5|10703.37|10703.37|10704.5|10704.5|10703.37|10703.37|0
1654683830000|2022-06-08 10:23:50|10701.87|10701.87|10699.98|10699.98|10701.87|10701.87|10699.98|10699.98|0
1654683850000|2022-06-08 10:24:10|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|0
1654683910000|2022-06-08 10:25:10|10696.01|10696.01|10696.01|10696.01|10696.01|10696.01|10696.01|10696.01|0
1654683930000|2022-06-08 10:25:30|10697.3|10697.3|10697.3|10697.3|10697.3|10697.3|10697.3|10697.3|0
1654683950000|2022-06-08 10:25:50|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|0
1654683980000|2022-06-08 10:26:20|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|10698.05|0
1654684040000|2022-06-08 10:27:20|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|10696.92|0
1654684060000|2022-06-08 10:27:40|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|0
1654684070000|2022-06-08 10:27:50|10698.8|10698.8|10698.8|10698.8|10698.8|10698.8|10698.8|10698.8|0
1654684100000|2022-06-08 10:28:20|10697.71|10697.71|10698.8|10698.8|10698.8|10698.8|10697.71|10697.71|0
1654684130000|2022-06-08 10:28:50|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|10693.67|0
1654684140000|2022-06-08 10:29:00|10677.58|10677.58|10677.58|10677.58|10677.58|10677.58|10677.58|10677.58|0
1654684150000|2022-06-08 10:29:10|10675.66|10675.66|10673.78|10673.78|10675.66|10675.66|10673.78|10673.78|0
1654684160000|2022-06-08 10:29:20|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|10674.15|0
1654684190000|2022-06-08 10:29:50|10673.03|10673.03|10672.65|10672.65|10673.03|10673.03|10672.65|10672.65|0
1654684200000|2022-06-08 10:30:00|10663|10663|10663|10663|10663|10663|10663|10663|0
1654684230000|2022-06-08 10:30:30|10663.64|10663.64|10663.64|10663.64|10663.64|10663.64|10663.64|10663.64|0
1654684610000|2022-06-08 10:36:50|10661.71|10661.71|10660.43|10660.43|10661.71|10661.71|10657.22|10657.22|0
1654684620000|2022-06-08 10:37:00|10654|10654|10650.79|10650.79|10654|10654|10650.15|10650.15|0
1654684630000|2022-06-08 10:37:10|10644.35|10644.35|10642.43|10642.43|10644.35|10644.35|10642.43|10642.43|0
1654684670000|2022-06-08 10:37:50|10640.17|10640.17|10639.42|10639.42|10640.92|10640.92|10639.42|10639.42|0
1654684680000|2022-06-08 10:38:00|10640.55|10640.55|10640.55|10640.55|10640.55|10640.55|10640.55|10640.55|0
1654684750000|2022-06-08 10:39:10|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|10639.04|0
1654684760000|2022-06-08 10:39:20|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|10635.83|0
1654684800000|2022-06-08 10:40:00|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|10633.9|0
1654684820000|2022-06-08 10:40:20|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|10624.25|0
1654684840000|2022-06-08 10:40:40|10623.87|10623.87|10620.66|10620.66|10623.87|10623.87|10620.66|10620.66|0
1654684860000|2022-06-08 10:41:00|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|0
1654684930000|2022-06-08 10:42:10|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|10622.85|0
1654684940000|2022-06-08 10:42:20|10622.47|10622.47|10622.47|10622.47|10622.47|10622.47|10622.47|10622.47|0
1654684960000|2022-06-08 10:42:40|10622.09|10622.09|10622.09|10622.09|10622.09|10622.09|10622.09|10622.09|0
1654685000000|2022-06-08 10:43:20|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|0
1654685010000|2022-06-08 10:43:30|10622.1|10622.1|10615.67|10615.67|10622.1|10622.1|10615.67|10615.67|0
1654685060000|2022-06-08 10:44:20|10615.29|10615.29|10615.29|10615.29|10615.29|10615.29|10615.29|10615.29|0
1654685100000|2022-06-08 10:45:00|10621.73|10621.73|10621.73|10621.73|10621.73|10621.73|10621.73|10621.73|0
1654685250000|2022-06-08 10:47:30|10624.29|10624.29|10624.29|10624.29|10624.29|10624.29|10624.29|10624.29|0
1654685260000|2022-06-08 10:47:40|10625.58|10625.58|10625.58|10625.58|10625.58|10625.58|10625.58|10625.58|0
1654685280000|2022-06-08 10:48:00|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|10626.86|0
1654685300000|2022-06-08 10:48:20|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|10630.08|0
1654685400000|2022-06-08 10:50:00|10627.88|10627.88|10627.88|10627.88|10627.88|10627.88|10627.88|10627.88|0
1654685510000|2022-06-08 10:51:50|10627.33|10627.33|10630.55|10630.55|10630.55|10630.55|10627.33|10627.33|0
1654685590000|2022-06-08 10:53:10|10632.43|10632.43|10632.43|10632.43|10632.43|10632.43|10632.43|10632.43|0
1654685600000|2022-06-08 10:53:20|10633.18|10633.18|10633.18|10633.18|10633.18|10633.18|10633.18|10633.18|0
1654685620000|2022-06-08 10:53:40|10633.83|10633.83|10632.32|10632.32|10633.83|10633.83|10632.32|10632.32|0
1654685760000|2022-06-08 10:56:00|10630.06|10630.06|10629.31|10629.31|10630.06|10630.06|10629.31|10629.31|0
1654685800000|2022-06-08 10:56:40|10630.82|10630.82|10629.69|10629.69|10631.57|10631.57|10629.69|10629.69|0
1654685840000|2022-06-08 10:57:20|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|10626.47|0
1654685850000|2022-06-08 10:57:30|10626.85|10626.85|10626.85|10626.85|10626.85|10626.85|10626.85|10626.85|0
1654685940000|2022-06-08 10:59:00|10626.21|10626.21|10626.21|10626.21|10626.21|10626.21|10626.21|10626.21|0
1654685950000|2022-06-08 10:59:10|10629.42|10629.42|10628.29|10628.29|10629.42|10629.42|10628.29|10628.29|0
1654685970000|2022-06-08 10:59:30|10625.08|10625.08|10621.86|10621.86|10625.08|10625.08|10621.86|10621.86|0
1654685980000|2022-06-08 10:59:40|10619.93|10619.93|10629.59|10629.59|10629.59|10629.59|10619.93|10619.93|0
1654686000000|2022-06-08 11:00:00|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|10623.15|0
1654686060000|2022-06-08 11:01:00|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|10624.28|0
1654686120000|2022-06-08 11:02:00|10626.16|10626.16|10626.16|10626.16|10626.16|10626.16|10626.16|10626.16|0
1654686160000|2022-06-08 11:02:40|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|0
1654686210000|2022-06-08 11:03:30|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|10623.71|0
1654686220000|2022-06-08 11:03:40|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|10622.95|0
1654686280000|2022-06-08 11:04:40|10632.6|10632.6|10632.6|10632.6|10632.6|10632.6|10632.6|10632.6|0
1654686380000|2022-06-08 11:06:20|10631.32|10631.32|10631.32|10631.32|10631.32|10631.32|10631.32|10631.32|0
1654686390000|2022-06-08 11:06:30|10630.04|10630.04|10630.04|10630.04|10630.04|10630.04|10630.04|10630.04|0
1654686410000|2022-06-08 11:06:50|10620.39|10620.39|10620.39|10620.39|10620.39|10620.39|10620.39|10620.39|0
1654686600000|2022-06-08 11:10:00|10618.46|10618.46|10617.18|10617.18|10618.46|10618.46|10617.18|10617.18|0
1654686670000|2022-06-08 11:11:10|10615.67|10615.67|10615.67|10615.67|10615.67|10615.67|10615.67|10615.67|0
1654686700000|2022-06-08 11:11:40|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|0
1654686760000|2022-06-08 11:12:40|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|10618.35|0
1654686840000|2022-06-08 11:14:00|10617.07|10617.07|10617.07|10617.07|10617.07|10617.07|10617.07|10617.07|0
1654686850000|2022-06-08 11:14:10|10616.43|10616.43|10618.35|10618.35|10618.35|10618.35|10616.43|10616.43|0
1654686900000|2022-06-08 11:15:00|10617.6|10617.6|10617.6|10617.6|10617.6|10617.6|10617.6|10617.6|0
1654686910000|2022-06-08 11:15:10|10620.89|10620.89|10618.15|10618.15|10620.89|10620.89|10618.15|10618.15|0
1654686930000|2022-06-08 11:15:30|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|10617.77|0
1654687040000|2022-06-08 11:17:20|10619.05|10619.05|10619.05|10619.05|10619.05|10619.05|10619.05|10619.05|0
1654687050000|2022-06-08 11:17:30|10618.5|10618.5|10618.5|10618.5|10618.5|10618.5|10618.5|10618.5|0
1654687070000|2022-06-08 11:17:50|10618.13|10618.13|10618.5|10618.5|10618.5|10618.5|10618.13|10618.13|0
1654687310000|2022-06-08 11:21:50|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|10617.22|0
1654687320000|2022-06-08 11:22:00|10616.67|10616.67|10616.67|10616.67|10616.67|10616.67|10616.67|10616.67|0
1654687350000|2022-06-08 11:22:30|10616.12|10616.12|10616.12|10616.12|10616.12|10616.12|10616.12|10616.12|0
1654687420000|2022-06-08 11:23:40|10618.01|10618.01|10618.01|10618.01|10618.01|10618.01|10618.01|10618.01|0
1654687610000|2022-06-08 11:26:50|10619.13|10619.13|10619.13|10619.13|10619.13|10619.13|10619.13|10619.13|0
1654687640000|2022-06-08 11:27:20|10617.25|10617.25|10616.88|10616.88|10617.25|10617.25|10616.88|10616.88|0
1654687680000|2022-06-08 11:28:00|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|10618.38|0
1654687740000|2022-06-08 11:29:00|10616.88|10616.88|10616.88|10616.88|10617.52|10617.52|10616.24|10616.24|0
1654687800000|2022-06-08 11:30:00|10613.66|10613.66|10613.66|10613.66|10613.66|10613.66|10613.66|10613.66|0
1654687810000|2022-06-08 11:30:10|10610.44|10610.44|10610.44|10610.44|10610.44|10610.44|10610.44|10610.44|0
1654687840000|2022-06-08 11:30:40|10609.89|10609.89|10608.25|10608.25|10609.89|10609.89|10608.25|10608.25|0
1654687850000|2022-06-08 11:30:50|10607.87|10607.87|10607.5|10607.5|10607.87|10607.87|10607.5|10607.5|0
1654687860000|2022-06-08 11:31:00|10601.06|10601.06|10601.06|10601.06|10601.06|10601.06|10601.06|10601.06|0
1654687870000|2022-06-08 11:31:10|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|10600.69|0
1654687890000|2022-06-08 11:31:30|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|10602.88|0
1654687920000|2022-06-08 11:32:00|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|10604.53|0
1654687930000|2022-06-08 11:32:10|10606.17|10606.17|10606.17|10606.17|10606.17|10606.17|10606.17|10606.17|0
1654687950000|2022-06-08 11:32:30|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|10605.42|0
1654687970000|2022-06-08 11:32:50|10608.64|10608.64|10602.2|10602.2|10608.64|10608.64|10602.2|10602.2|0
1654688050000|2022-06-08 11:34:10|10608.64|10608.64|10608.64|10608.64|10608.64|10608.64|10608.64|10608.64|0
1654688170000|2022-06-08 11:36:10|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|10609.28|0
1654688190000|2022-06-08 11:36:30|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|10610.78|0
1654688220000|2022-06-08 11:37:00|10609.69|10609.69|10609.69|10609.69|10609.69|10609.69|10609.69|10609.69|0
1654688310000|2022-06-08 11:38:30|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|10610.81|0
1654688330000|2022-06-08 11:38:50|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|10610.06|0
1654688340000|2022-06-08 11:39:00|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|0
1654688350000|2022-06-08 11:39:10|10587.17|10587.17|10587.54|10587.54|10587.54|10587.54|10587.17|10587.17|0
1654688410000|2022-06-08 11:40:10|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|10588.83|0
1654688510000|2022-06-08 11:41:50|10589.92|10589.92|10589.92|10589.92|10589.92|10589.92|10589.92|10589.92|0
1654688610000|2022-06-08 11:43:30|10592.12|10592.12|10595.5|10595.5|10595.5|10595.5|10592.12|10592.12|0
1654688640000|2022-06-08 11:44:00|10594.4|10594.4|10593.76|10593.76|10594.4|10594.4|10593.76|10593.76|0
1654688650000|2022-06-08 11:44:10|10594.86|10594.86|10594.86|10594.86|10594.86|10594.86|10594.86|10594.86|0
1654688680000|2022-06-08 11:44:40|10596.78|10596.78|10599.09|10599.09|10599.09|10599.09|10596.78|10596.78|0
1654688730000|2022-06-08 11:45:30|10597.44|10597.44|10597.44|10597.44|10597.44|10597.44|10597.44|10597.44|0
1654688750000|2022-06-08 11:45:50|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|10595.94|0
1654688830000|2022-06-08 11:47:10|10595.39|10595.39|10595.39|10595.39|10595.39|10595.39|10595.39|10595.39|0
1654688910000|2022-06-08 11:48:30|10595.01|10595.01|10595.01|10595.01|10595.01|10595.01|10595.01|10595.01|0
1654688940000|2022-06-08 11:49:00|10591.79|10591.79|10582.14|10582.14|10591.79|10591.79|10582.14|10582.14|0
1654688950000|2022-06-08 11:49:10|10575.71|10575.71|10576.84|10576.84|10576.84|10576.84|10575.71|10575.71|0
1654688970000|2022-06-08 11:49:30|10577.59|10577.59|10577.59|10577.59|10577.59|10577.59|10577.59|10577.59|0
1654689010000|2022-06-08 11:50:10|10574.37|10574.37|10574.37|10574.37|10574.37|10574.37|10574.37|10574.37|0
1654689080000|2022-06-08 11:51:20|10577.59|10577.59|10580.81|10580.81|10580.81|10580.81|10577.59|10577.59|0
1654689140000|2022-06-08 11:52:20|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|10581.94|0
1654689180000|2022-06-08 11:53:00|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|0
1654689210000|2022-06-08 11:53:30|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|10582.52|0
1654689220000|2022-06-08 11:53:40|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|10581.87|0
1654689230000|2022-06-08 11:53:50|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|10572.22|0
1654689340000|2022-06-08 11:55:40|10578.66|10578.66|10578.66|10578.66|10578.66|10578.66|10578.66|10578.66|0
1654689420000|2022-06-08 11:57:00|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|10579.79|0
1654689520000|2022-06-08 11:58:40|10577.86|10577.86|10577.86|10577.86|10577.86|10577.86|10577.86|10577.86|0
1654689550000|2022-06-08 11:59:10|10576.76|10576.76|10576.76|10576.76|10576.76|10576.76|10576.76|10576.76|0
1654689570000|2022-06-08 11:59:30|10578.05|10578.05|10579.97|10579.97|10579.97|10579.97|10578.05|10578.05|0
1654689590000|2022-06-08 11:59:50|10581.48|10581.48|10581.48|10581.48|10581.48|10581.48|10581.48|10581.48|0
1654689630000|2022-06-08 12:00:30|10580.35|10580.35|10580.35|10580.35|10580.35|10580.35|10580.35|10580.35|0
1654689640000|2022-06-08 12:00:40|10579.6|10579.6|10579.22|10579.22|10579.6|10579.6|10579.22|10579.22|0
1654689730000|2022-06-08 12:02:10|10578.47|10578.47|10580.66|10580.66|10580.66|10580.66|10578.47|10578.47|0
1654689840000|2022-06-08 12:04:00|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|10579.53|0
1654689930000|2022-06-08 12:05:30|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|0
1654690050000|2022-06-08 12:07:30|10579.91|10579.91|10579.91|10579.91|10579.91|10579.91|10579.91|10579.91|0
1654690080000|2022-06-08 12:08:00|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|0
1654690180000|2022-06-08 12:09:40|10582.68|10582.68|10582.68|10582.68|10583.23|10583.23|10582.68|10582.68|0
1654690330000|2022-06-08 12:12:10|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|10583.06|0
1654690370000|2022-06-08 12:12:50|10586.28|10586.28|10586.28|10586.28|10586.28|10586.28|10586.28|10586.28|0
1654690410000|2022-06-08 12:13:30|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|10592.71|0
1654690500000|2022-06-08 12:15:00|10591.58|10591.58|10591.21|10591.21|10591.58|10591.58|10591.21|10591.21|0
1654690570000|2022-06-08 12:16:10|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|0
1654690580000|2022-06-08 12:16:20|10591.21|10591.21|10591.21|10591.21|10591.21|10591.21|10591.21|10591.21|0
1654690640000|2022-06-08 12:17:20|10588.64|10588.64|10588.64|10588.64|10588.64|10588.64|10588.64|10588.64|0
1654690670000|2022-06-08 12:17:50|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|10590.14|0
1654690680000|2022-06-08 12:18:00|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|0
1654690730000|2022-06-08 12:18:50|10588.37|10588.37|10588.37|10588.37|10588.37|10588.37|10588.37|10588.37|0
1654690740000|2022-06-08 12:19:00|10590.25|10590.25|10588.37|10588.37|10590.25|10590.25|10588.37|10588.37|0
1654690790000|2022-06-08 12:19:50|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|0
1654690910000|2022-06-08 12:21:50|10588.86|10588.86|10588.86|10588.86|10588.86|10588.86|10588.86|10588.86|0
1654690920000|2022-06-08 12:22:00|10595.29|10595.29|10595.29|10595.29|10595.29|10595.29|10595.29|10595.29|0
1654690950000|2022-06-08 12:22:30|10594.01|10594.01|10594.01|10594.01|10594.01|10594.01|10594.01|10594.01|0
1654691020000|2022-06-08 12:23:40|10592.73|10592.73|10592.73|10592.73|10592.73|10592.73|10592.73|10592.73|0
1654691050000|2022-06-08 12:24:10|10591.98|10591.98|10592.35|10592.35|10592.35|10592.35|10591.98|10591.98|0
1654691070000|2022-06-08 12:24:30|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|10594.92|0
1654691110000|2022-06-08 12:25:10|10594.54|10594.54|10594.54|10594.54|10594.54|10594.54|10594.17|10594.17|0
1654691130000|2022-06-08 12:25:30|10593.41|10593.41|10592.28|10592.28|10593.41|10593.41|10592.28|10592.28|0
1654691260000|2022-06-08 12:27:40|10591|10591|10589.87|10589.87|10591|10591|10589.87|10589.87|0
1654691340000|2022-06-08 12:29:00|10591|10591|10591|10591|10591|10591|10591|10591|0
1654691350000|2022-06-08 12:29:10|10590.25|10590.25|10590.25|10590.25|10590.25|10590.25|10590.25|10590.25|0
1654691360000|2022-06-08 12:29:20|10589.87|10589.87|10589.12|10589.12|10589.87|10589.87|10589.12|10589.12|0
1654691400000|2022-06-08 12:30:00|10589.5|10589.5|10589.87|10589.87|10589.87|10589.87|10589.5|10589.5|0
1654691410000|2022-06-08 12:30:10|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|10589.5|0
1654691460000|2022-06-08 12:31:00|10595.93|10595.93|10595.93|10595.93|10596.31|10596.31|10595.93|10595.93|0
1654691500000|2022-06-08 12:31:40|10586.28|10586.28|10586.28|10586.28|10586.28|10586.28|10586.28|10586.28|0
1654691510000|2022-06-08 12:31:50|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|0
1654691550000|2022-06-08 12:32:30|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|0
1654691560000|2022-06-08 12:32:40|10582.99|10582.99|10581.6|10581.6|10582.99|10582.99|10581.6|10581.6|0
1654691590000|2022-06-08 12:33:10|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|10583.1|0
1654691660000|2022-06-08 12:34:20|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|10586.32|0
1654691690000|2022-06-08 12:34:50|10587.82|10587.82|10587.82|10587.82|10587.82|10587.82|10587.82|10587.82|0
1654691730000|2022-06-08 12:35:30|10588.95|10588.95|10589.71|10589.71|10589.71|10589.71|10588.95|10588.95|0
1654691750000|2022-06-08 12:35:50|10596.14|10596.14|10596.14|10596.14|10596.14|10596.14|10596.14|10596.14|0
1654691810000|2022-06-08 12:36:50|10594.49|10594.49|10594.49|10594.49|10594.49|10594.49|10594.49|10594.49|0
1654691850000|2022-06-08 12:37:30|10591.28|10591.28|10591.28|10591.28|10591.28|10591.28|10591.28|10591.28|0
1654691880000|2022-06-08 12:38:00|10590.15|10590.15|10590.15|10590.15|10590.15|10590.15|10590.15|10590.15|0
1654691960000|2022-06-08 12:39:20|10599.8|10599.8|10599.8|10599.8|10599.8|10599.8|10599.8|10599.8|0
1654691970000|2022-06-08 12:39:30|10599.25|10599.25|10598.7|10598.7|10599.25|10599.25|10598.7|10598.7|0
1654691990000|2022-06-08 12:39:50|10601.91|10601.91|10601.91|10601.91|10601.91|10601.91|10601.91|10601.91|0
1654692000000|2022-06-08 12:40:00|10605.12|10605.12|10605.12|10605.12|10605.12|10605.12|10605.12|10605.12|0
1654692010000|2022-06-08 12:40:10|10608.71|10608.71|10608.71|10608.71|10608.71|10608.71|10608.71|10608.71|0
1654692020000|2022-06-08 12:40:20|10609.26|10609.26|10611.83|10611.83|10611.83|10611.83|10609.26|10609.26|0
1654692100000|2022-06-08 12:41:40|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|0
1654692250000|2022-06-08 12:44:10|10601.8|10601.8|10601.8|10601.8|10601.8|10601.8|10601.8|10601.8|0
1654692370000|2022-06-08 12:46:10|10602.18|10602.18|10602.55|10602.55|10602.55|10602.55|10602.18|10602.18|0
1654692470000|2022-06-08 12:47:50|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|10602.18|0
1654692510000|2022-06-08 12:48:30|10603.27|10603.27|10603.27|10603.27|10603.27|10603.27|10603.27|10603.27|0
1654692520000|2022-06-08 12:48:40|10604.03|10604.03|10602.52|10602.52|10604.03|10604.03|10602.52|10602.52|0
1654692540000|2022-06-08 12:49:00|10602.14|10602.14|10602.14|10602.14|10602.14|10602.14|10602.14|10602.14|0
1654692590000|2022-06-08 12:49:50|10602.79|10602.79|10602.79|10602.79|10602.79|10602.79|10602.79|10602.79|0
1654692600000|2022-06-08 12:50:00|10601.28|10601.28|10601.28|10601.28|10601.28|10601.28|10601.28|10601.28|0
1654692730000|2022-06-08 12:52:10|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|10602.41|0
1654692800000|2022-06-08 12:53:20|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|10612.06|0
1654692920000|2022-06-08 12:55:20|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|10612.81|0
1654692930000|2022-06-08 12:55:30|10611.53|10611.53|10611.53|10611.53|10611.53|10611.53|10611.53|10611.53|0
1654692970000|2022-06-08 12:56:10|10610.25|10610.25|10610.25|10610.25|10610.25|10610.25|10610.25|10610.25|0
1654692990000|2022-06-08 12:56:30|10608.96|10608.96|10615.4|10615.4|10615.4|10615.4|10608.96|10608.96|0
1654693010000|2022-06-08 12:56:50|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|10621.83|0
1654693020000|2022-06-08 12:57:00|10623.76|10623.76|10623.76|10623.76|10623.76|10623.76|10623.76|10623.76|0
1654693050000|2022-06-08 12:57:30|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|0
1654693070000|2022-06-08 12:57:50|10619.58|10619.58|10622.8|10622.8|10622.8|10622.8|10619.58|10619.58|0
1654693100000|2022-06-08 12:58:20|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|0
1654693110000|2022-06-08 12:58:30|10619.9|10619.9|10619.9|10619.9|10619.9|10619.9|10619.9|10619.9|0
1654693120000|2022-06-08 12:58:40|10620.27|10620.27|10620.27|10620.27|10620.27|10620.27|10620.27|10620.27|0
1654693130000|2022-06-08 12:58:50|10619.63|10619.63|10620.76|10620.76|10620.76|10620.76|10619.63|10619.63|0
1654693140000|2022-06-08 12:59:00|10623.98|10623.98|10623.98|10623.98|10623.98|10623.98|10623.98|10623.98|0
1654693240000|2022-06-08 13:00:40|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|0
1654693250000|2022-06-08 13:00:50|10620.21|10620.21|10620.21|10620.21|10620.21|10620.21|10620.21|10620.21|0
1654693310000|2022-06-08 13:01:50|10617|10617|10617|10617|10617|10617|10617|10617|0
1654693370000|2022-06-08 13:02:50|10616.24|10616.24|10616.24|10616.24|10616.24|10616.24|10616.24|10616.24|0
1654693390000|2022-06-08 13:03:10|10617|10617|10617|10617|10617|10617|10617|10617|0
1654693400000|2022-06-08 13:03:20|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|0
1654693530000|2022-06-08 13:05:30|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|10623.81|0
1654693540000|2022-06-08 13:05:40|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|10623.43|0
1654693550000|2022-06-08 13:05:50|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|10622.79|0
1654693570000|2022-06-08 13:06:10|10624.71|10624.71|10625.36|10625.36|10625.36|10625.36|10624.71|10624.71|0
1654693620000|2022-06-08 13:07:00|10626.11|10626.11|10626.11|10626.11|10626.11|10626.11|10626.11|10626.11|0
1654693630000|2022-06-08 13:07:10|10625.73|10625.73|10625.73|10625.73|10625.73|10625.73|10624.98|10624.98|0
1654693730000|2022-06-08 13:08:50|10626.11|10626.11|10625.36|10625.36|10626.11|10626.11|10625.36|10625.36|0
1654693750000|2022-06-08 13:09:10|10627.24|10627.24|10627.24|10627.24|10627.24|10627.24|10627.24|10627.24|0
1654693800000|2022-06-08 13:10:00|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|10625.36|0
1654693810000|2022-06-08 13:10:10|10624.6|10624.6|10624.6|10624.6|10624.6|10624.6|10624.6|10624.6|0
1654694100000|2022-06-08 13:15:00|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|10623.1|0
1654694130000|2022-06-08 13:15:30|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|10624.98|0
1654694140000|2022-06-08 13:15:40|10624.6|10624.6|10623.85|10623.85|10624.6|10624.6|10622.35|10622.35|0
1654694150000|2022-06-08 13:15:50|10623.47|10623.47|10622.72|10622.72|10623.47|10623.47|10622.72|10622.72|0
1654694200000|2022-06-08 13:16:40|10632.37|10632.37|10632.37|10632.37|10632.37|10632.37|10632.37|10632.37|0
1654694210000|2022-06-08 13:16:50|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|0
1654694240000|2022-06-08 13:17:20|10626.58|10626.58|10628.51|10628.51|10628.51|10628.51|10626.58|10626.58|0
1654694260000|2022-06-08 13:17:40|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|0
1654694370000|2022-06-08 13:19:30|10628.57|10628.57|10628.57|10628.57|10628.57|10628.57|10628.57|10628.57|0
1654694430000|2022-06-08 13:20:30|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|10628.02|0
1654694460000|2022-06-08 13:21:00|10627.48|10627.48|10627.48|10627.48|10627.48|10627.48|10627.48|10627.48|0
1654694490000|2022-06-08 13:21:30|10631.24|10631.24|10631.61|10631.61|10631.61|10631.61|10631.24|10631.24|0
1654694500000|2022-06-08 13:21:40|10647.7|10647.7|10647.15|10647.15|10647.7|10647.7|10647.15|10647.15|0
1654694520000|2022-06-08 13:22:00|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|0
1654694530000|2022-06-08 13:22:10|10646.4|10646.4|10646.4|10646.4|10646.4|10646.4|10646.4|10646.4|0
1654694560000|2022-06-08 13:22:40|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|10647.53|0
1654694630000|2022-06-08 13:23:50|10648.81|10648.81|10648.26|10648.26|10649.36|10649.36|10648.26|10648.26|0
1654694700000|2022-06-08 13:25:00|10650.9|10650.9|10650.9|10650.9|10650.9|10650.9|10650.9|10650.9|0
1654694760000|2022-06-08 13:26:00|10649.77|10649.77|10651.05|10651.05|10651.05|10651.05|10649.77|10649.77|0
1654694790000|2022-06-08 13:26:30|10651.69|10651.69|10643.34|10643.34|10651.69|10651.69|10643.34|10643.34|0
1654694800000|2022-06-08 13:26:40|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|10644.63|0
1654694810000|2022-06-08 13:26:50|10646.51|10646.51|10646.51|10646.51|10646.51|10646.51|10646.51|10646.51|0
1654694820000|2022-06-08 13:27:00|10647.64|10647.64|10647.64|10647.64|10647.64|10647.64|10647.64|10647.64|0
1654694840000|2022-06-08 13:27:20|10649.14|10649.14|10649.14|10649.14|10649.14|10649.14|10649.14|10649.14|0
1654694860000|2022-06-08 13:27:40|10645.29|10645.29|10646.57|10646.57|10646.57|10646.57|10645.29|10645.29|0
1654694920000|2022-06-08 13:28:40|10645.45|10645.45|10646.57|10646.57|10646.57|10646.57|10645.45|10645.45|0
1654694950000|2022-06-08 13:29:10|10645.29|10645.29|10645.29|10645.29|10645.29|10645.29|10645.29|10645.29|0
1654694960000|2022-06-08 13:29:20|10646.8|10646.8|10648.3|10648.3|10648.3|10648.3|10646.8|10646.8|0
1654694970000|2022-06-08 13:29:30|10664.39|10664.39|10664.39|10664.39|10664.39|10664.39|10664.39|10664.39|0
1654694980000|2022-06-08 13:29:40|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|10663.26|0
1654694990000|2022-06-08 13:29:50|10659.93|10659.93|10659.56|10659.56|10659.93|10659.93|10659.56|10659.56|0
1654695000000|2022-06-08 13:30:00|10649.91|10649.91|10656.34|10656.34|10656.34|10656.34|10649.91|10649.91|0
1654695030000|2022-06-08 13:30:30|10653.12|10653.12|10657.85|10657.85|10657.85|10657.85|10653.12|10653.12|0
1654695040000|2022-06-08 13:30:40|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|10656.75|0
1654695060000|2022-06-08 13:31:00|10660.04|10660.04|10659.49|10659.49|10660.04|10660.04|10659.49|10659.49|0
1654695080000|2022-06-08 13:31:20|10662.71|10662.71|10662.71|10662.71|10662.71|10662.71|10662.71|10662.71|0
1654695090000|2022-06-08 13:31:30|10664.21|10664.21|10664.21|10664.21|10664.21|10664.21|10664.21|10664.21|0
1654695110000|2022-06-08 13:31:50|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|0
1654695120000|2022-06-08 13:32:00|10655.85|10655.85|10655.85|10655.85|10655.85|10655.85|10655.85|10655.85|0
1654695130000|2022-06-08 13:32:10|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|10665.5|0
1654695140000|2022-06-08 13:32:20|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|0
1654695150000|2022-06-08 13:32:30|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|0
1654695170000|2022-06-08 13:32:50|10660.8|10660.8|10660.8|10660.8|10660.8|10660.8|10660.8|10660.8|0
1654695230000|2022-06-08 13:33:50|10658.88|10658.88|10658.88|10658.88|10658.88|10658.88|10658.88|10658.88|0
1654695250000|2022-06-08 13:34:10|10656.24|10656.24|10655.87|10655.87|10656.24|10656.24|10655.87|10655.87|0
1654695260000|2022-06-08 13:34:20|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|10656.96|0
1654695270000|2022-06-08 13:34:30|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|10647.31|0
1654695280000|2022-06-08 13:34:40|10648.44|10648.44|10648.44|10648.44|10648.44|10648.44|10648.44|10648.44|0
1654695290000|2022-06-08 13:34:50|10649.73|10649.73|10652.94|10652.94|10652.94|10652.94|10649.73|10649.73|0
1654695300000|2022-06-08 13:35:00|10652.57|10652.57|10652.57|10652.57|10652.57|10652.57|10652.57|10652.57|0
1654695320000|2022-06-08 13:35:20|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|10655.78|0
1654695330000|2022-06-08 13:35:30|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|10656.88|0
1654695340000|2022-06-08 13:35:40|10650.45|10650.45|10653.66|10653.66|10653.66|10653.66|10650.45|10650.45|0
1654695360000|2022-06-08 13:36:00|10647.23|10647.23|10643.43|10643.43|10649.86|10649.86|10643.43|10643.43|0
1654695370000|2022-06-08 13:36:10|10641.92|10641.92|10642.68|10642.68|10642.68|10642.68|10641.92|10641.92|0
1654695390000|2022-06-08 13:36:30|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|10639.46|0
1654695430000|2022-06-08 13:37:10|10640.74|10640.74|10640.74|10640.74|10640.74|10640.74|10640.74|10640.74|0
1654695480000|2022-06-08 13:38:00|10643.96|10643.96|10643.96|10643.96|10643.96|10643.96|10643.96|10643.96|0
1654695490000|2022-06-08 13:38:10|10645.09|10645.09|10646.19|10646.19|10646.19|10646.19|10645.09|10645.09|0
1654695520000|2022-06-08 13:38:40|10647.47|10647.47|10646.37|10646.37|10648.02|10648.02|10646.37|10646.37|0
1654695590000|2022-06-08 13:39:50|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|10647.5|0
1654695600000|2022-06-08 13:40:00|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|0
1654695610000|2022-06-08 13:40:10|10643.73|10643.73|10643.73|10643.73|10643.73|10643.73|10643.73|10643.73|0
1654695630000|2022-06-08 13:40:30|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|10646.95|0
1654695640000|2022-06-08 13:40:40|10646.58|10646.58|10644.69|10644.69|10646.58|10646.58|10644.69|10644.69|0
1654695650000|2022-06-08 13:40:50|10645.07|10645.07|10646.17|10646.17|10646.17|10646.17|10645.07|10645.07|0
1654695660000|2022-06-08 13:41:00|10645.79|10645.79|10645.04|10645.04|10645.79|10645.79|10645.04|10645.04|0
1654695670000|2022-06-08 13:41:10|10651.47|10651.47|10651.47|10651.47|10651.47|10651.47|10651.47|10651.47|0
1654695680000|2022-06-08 13:41:20|10652.23|10652.23|10652.98|10652.98|10652.98|10652.98|10652.23|10652.23|0
1654695720000|2022-06-08 13:42:00|10646.54|10646.54|10649.76|10649.76|10649.76|10649.76|10646.54|10646.54|0
1654695730000|2022-06-08 13:42:10|10650.31|10650.31|10649.93|10649.93|10650.31|10650.31|10649.93|10649.93|0
1654695760000|2022-06-08 13:42:40|10652.5|10652.5|10644.78|10644.78|10652.5|10652.5|10644.78|10644.78|0
1654695770000|2022-06-08 13:42:50|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|10644.41|0
1654695790000|2022-06-08 13:43:10|10650.84|10650.84|10647.62|10647.62|10650.84|10650.84|10647.62|10647.62|0
1654695810000|2022-06-08 13:43:30|10648.75|10648.75|10648.75|10648.75|10648.75|10648.75|10648.75|10648.75|0
1654695830000|2022-06-08 13:43:50|10642.32|10642.32|10642.32|10642.32|10642.32|10642.32|10642.32|10642.32|0
1654695860000|2022-06-08 13:44:20|10639.1|10639.1|10639.1|10639.1|10639.74|10639.74|10639.1|10639.1|0
1654695900000|2022-06-08 13:45:00|10638.35|10638.35|10638.35|10638.35|10638.35|10638.35|10638.35|10638.35|0
1654695930000|2022-06-08 13:45:30|10641.57|10641.57|10648.63|10648.63|10648.63|10648.63|10641.57|10641.57|0
1654695970000|2022-06-08 13:46:10|10642.19|10642.19|10642.19|10642.19|10642.19|10642.19|10642.19|10642.19|0
1654696010000|2022-06-08 13:46:50|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|10641.82|0
1654696030000|2022-06-08 13:47:10|10642.91|10642.91|10642.91|10642.91|10642.91|10642.91|10642.91|10642.91|0
1654696060000|2022-06-08 13:47:40|10642.16|10642.16|10639.6|10639.6|10642.16|10642.16|10639.6|10639.6|0
1654696090000|2022-06-08 13:48:10|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|10640.35|0
1654696130000|2022-06-08 13:48:50|10639.8|10639.8|10639.8|10639.8|10639.8|10639.8|10639.8|10639.8|0
1654696170000|2022-06-08 13:49:30|10640.35|10640.35|10637.13|10637.13|10640.35|10640.35|10637.13|10637.13|0
1654696180000|2022-06-08 13:49:40|10634.12|10634.12|10633.23|10633.23|10635.63|10635.63|10633.23|10633.23|0
1654696190000|2022-06-08 13:49:50|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|10632.85|0
1654696200000|2022-06-08 13:50:00|10626.42|10626.42|10626.42|10626.42|10626.42|10626.42|10626.42|10626.42|0
1654696210000|2022-06-08 13:50:10|10619.98|10619.98|10618.99|10618.99|10619.98|10619.98|10616.77|10616.77|0
1654696220000|2022-06-08 13:50:20|10615.77|10615.77|10612.56|10612.56|10615.77|10615.77|10612.56|10612.56|0
1654696300000|2022-06-08 13:51:40|10606.12|10606.12|10606.12|10606.12|10606.12|10606.12|10606.12|10606.12|0
1654696320000|2022-06-08 13:52:00|10607.22|10607.22|10607.77|10607.77|10607.77|10607.77|10607.22|10607.22|0
1654696340000|2022-06-08 13:52:20|10607.39|10607.39|10607.39|10607.39|10607.39|10607.39|10607.39|10607.39|0
1654696390000|2022-06-08 13:53:10|10604.18|10604.18|10604.18|10604.18|10604.18|10604.18|10604.18|10604.18|0
1654696400000|2022-06-08 13:53:20|10602.68|10602.68|10602.3|10602.3|10602.68|10602.68|10602.3|10602.3|0
1654696430000|2022-06-08 13:53:50|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|0
1654696460000|2022-06-08 13:54:20|10613.08|10613.08|10613.08|10613.08|10613.08|10613.08|10613.08|10613.08|0
1654696490000|2022-06-08 13:54:50|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|10613.84|0
1654696520000|2022-06-08 13:55:20|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|0
1654696540000|2022-06-08 13:55:40|10615.57|10615.57|10614.82|10614.82|10615.57|10615.57|10614.82|10614.82|0
1654696550000|2022-06-08 13:55:50|10615.95|10615.95|10615.57|10615.57|10615.95|10615.95|10615.57|10615.57|0
1654696560000|2022-06-08 13:56:00|10614.82|10614.82|10614.82|10614.82|10614.82|10614.82|10614.82|10614.82|0
1654696580000|2022-06-08 13:56:20|10613.18|10613.18|10612.05|10612.05|10613.18|10613.18|10612.05|10612.05|0
1654696590000|2022-06-08 13:56:30|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|10613.14|0
1654696610000|2022-06-08 13:56:50|10612.02|10612.02|10612.02|10612.02|10612.02|10612.02|10610.89|10610.89|0
1654696620000|2022-06-08 13:57:00|10612.56|10612.56|10610.64|10610.64|10612.56|10612.56|10610.64|10610.64|0
1654696650000|2022-06-08 13:57:30|10597.77|10597.77|10598.52|10598.52|10598.52|10598.52|10597.77|10597.77|0
1654696670000|2022-06-08 13:57:50|10597.88|10597.88|10598.52|10598.52|10598.52|10598.52|10597.88|10597.88|0
1654696690000|2022-06-08 13:58:10|10599.62|10599.62|10598.12|10598.12|10599.62|10599.62|10598.12|10598.12|0
1654696700000|2022-06-08 13:58:20|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|10596.61|0
1654696720000|2022-06-08 13:58:40|10595.1|10595.1|10595.1|10595.1|10595.1|10595.1|10595.1|10595.1|0
1654696730000|2022-06-08 13:58:50|10598.32|10598.32|10598.32|10598.32|10598.32|10598.32|10598.32|10598.32|0
1654696740000|2022-06-08 13:59:00|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|10598.87|0
1654696750000|2022-06-08 13:59:10|10600|10600|10600|10600|10600|10600|10600|10600|0
1654696770000|2022-06-08 13:59:30|10597.26|10597.26|10597.26|10597.26|10597.26|10597.26|10597.26|10597.26|0
1654696790000|2022-06-08 13:59:50|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|10595.33|0
1654696800000|2022-06-08 14:00:00|10594.58|10594.58|10594.2|10594.2|10594.58|10594.58|10594.2|10594.2|0
1654696810000|2022-06-08 14:00:10|10594.58|10594.58|10594.58|10594.58|10594.58|10594.58|10594.58|10594.58|0
1654696820000|2022-06-08 14:00:20|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|10584.93|0
1654696830000|2022-06-08 14:00:30|10583.64|10583.64|10582.36|10582.36|10583.64|10583.64|10582.36|10582.36|0
1654696840000|2022-06-08 14:00:40|10585.58|10585.58|10585.58|10585.58|10585.58|10585.58|10585.58|10585.58|0
1654696870000|2022-06-08 14:01:10|10584.45|10584.45|10585.58|10585.58|10585.58|10585.58|10584.45|10584.45|0
1654696880000|2022-06-08 14:01:20|10583.65|10583.65|10584.29|10584.29|10584.29|10584.29|10583.65|10583.65|0
1654696900000|2022-06-08 14:01:40|10585.39|10585.39|10585.39|10585.39|10585.39|10585.39|10585.39|10585.39|0
1654696920000|2022-06-08 14:02:00|10583.75|10583.75|10585.25|10585.25|10585.25|10585.25|10583.75|10583.75|0
1654696930000|2022-06-08 14:02:10|10586|10586|10586|10586|10586|10586|10586|10586|0
1654696940000|2022-06-08 14:02:20|10585.46|10585.46|10585.08|10585.08|10585.46|10585.46|10585.08|10585.08|0
1654696950000|2022-06-08 14:02:30|10586.18|10586.18|10586.18|10586.18|10586.18|10586.18|10586.18|10586.18|0
1654696990000|2022-06-08 14:03:10|10589.39|10589.39|10589.39|10589.39|10589.39|10589.39|10589.39|10589.39|0
1654697000000|2022-06-08 14:03:20|10590.52|10590.52|10584.09|10584.09|10590.52|10590.52|10584.09|10584.09|0
1654697010000|2022-06-08 14:03:30|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|10585.37|0
1654697030000|2022-06-08 14:03:50|10598.24|10598.24|10601.46|10601.46|10601.46|10601.46|10598.24|10598.24|0
1654697060000|2022-06-08 14:04:20|10601.83|10601.83|10602.21|10602.21|10602.21|10602.21|10601.83|10601.83|0
1654697100000|2022-06-08 14:05:00|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|0
1654697130000|2022-06-08 14:05:30|10603.68|10603.68|10603.68|10603.68|10603.68|10603.68|10603.68|10603.68|0
1654697160000|2022-06-08 14:06:00|10604.06|10604.06|10605.77|10605.77|10605.77|10605.77|10603.51|10603.51|0
1654697180000|2022-06-08 14:06:20|10606.32|10606.32|10606.32|10606.32|10606.32|10606.32|10606.32|10606.32|0
1654697220000|2022-06-08 14:07:00|10607.07|10607.07|10607.07|10607.07|10607.07|10607.07|10607.07|10607.07|0
1654697240000|2022-06-08 14:07:20|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|10605.14|0
1654697250000|2022-06-08 14:07:30|10604.5|10604.5|10604.5|10604.5|10604.5|10604.5|10604.5|10604.5|0
1654697260000|2022-06-08 14:07:40|10605.79|10605.79|10607.71|10607.71|10607.71|10607.71|10605.79|10605.79|0
1654697300000|2022-06-08 14:08:20|10607.07|10607.07|10607.07|10607.07|10607.07|10607.07|10607.07|10607.07|0
1654697310000|2022-06-08 14:08:30|10606.69|10606.69|10607.07|10607.07|10607.07|10607.07|10606.69|10606.69|0
1654697330000|2022-06-08 14:08:50|10616.72|10616.72|10616.72|10616.72|10616.72|10616.72|10616.72|10616.72|0
1654697350000|2022-06-08 14:09:10|10617.82|10617.82|10618.37|10618.37|10618.37|10618.37|10617.82|10617.82|0
1654697400000|2022-06-08 14:10:00|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|10611.93|0
1654697430000|2022-06-08 14:10:30|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|10613.03|0
1654697460000|2022-06-08 14:11:00|10614.16|10614.16|10612.87|10612.87|10617.37|10617.37|10612.87|10612.87|0
1654697520000|2022-06-08 14:12:00|10612.11|10612.11|10609.92|10609.92|10612.11|10612.11|10609.92|10609.92|0
1654697540000|2022-06-08 14:12:20|10611.05|10611.05|10611.05|10611.05|10611.05|10611.05|10611.05|10611.05|0
1654697550000|2022-06-08 14:12:30|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|10611.6|0
1654697630000|2022-06-08 14:13:50|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|10610.84|0
1654697640000|2022-06-08 14:14:00|10607.63|10607.63|10607.63|10607.63|10607.63|10607.63|10607.63|10607.63|0
1654697650000|2022-06-08 14:14:10|10604.41|10604.41|10601.19|10601.19|10604.41|10604.41|10601.19|10601.19|0
1654697660000|2022-06-08 14:14:20|10601.83|10601.83|10600.74|10600.74|10601.83|10601.83|10600.74|10600.74|0
1654697700000|2022-06-08 14:15:00|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|0
1654697720000|2022-06-08 14:15:20|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|10598.07|0
1654697770000|2022-06-08 14:16:10|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|10607.72|0
1654697790000|2022-06-08 14:16:30|10614.15|10614.15|10614.15|10614.15|10614.15|10614.15|10614.15|10614.15|0
1654697800000|2022-06-08 14:16:40|10610.94|10610.94|10610.94|10610.94|10610.94|10610.94|10610.94|10610.94|0
1654697810000|2022-06-08 14:16:50|10610.18|10610.18|10610.18|10610.18|10610.18|10610.18|10610.18|10610.18|0
1654697840000|2022-06-08 14:17:20|10606.97|10606.97|10606.97|10606.97|10606.97|10606.97|10606.97|10606.97|0
1654697880000|2022-06-08 14:18:00|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|10607.34|0
1654697890000|2022-06-08 14:18:10|10605.84|10605.84|10603.58|10603.58|10605.84|10605.84|10603.58|10603.58|0
1654697900000|2022-06-08 14:18:20|10604.71|10604.71|10604.71|10604.71|10604.71|10604.71|10604.71|10604.71|0
1654697920000|2022-06-08 14:18:40|10605.26|10605.26|10605.26|10605.26|10605.26|10605.26|10605.26|10605.26|0
1654697940000|2022-06-08 14:19:00|10605.81|10605.81|10605.81|10605.81|10605.81|10605.81|10605.81|10605.81|0
1654697960000|2022-06-08 14:19:20|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|10606.56|0
1654697990000|2022-06-08 14:19:50|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|10607.31|0
1654698000000|2022-06-08 14:20:00|10610.52|10610.52|10620.17|10620.17|10620.17|10620.17|10610.52|10610.52|0
1654698020000|2022-06-08 14:20:20|10619.07|10619.07|10617.98|10617.98|10619.07|10619.07|10617.98|10617.98|0
1654698100000|2022-06-08 14:21:40|10618.73|10618.73|10618.35|10618.35|10618.73|10618.73|10618.35|10618.35|0
1654698120000|2022-06-08 14:22:00|10617.81|10617.81|10616.16|10616.16|10617.81|10617.81|10616.16|10616.16|0
1654698140000|2022-06-08 14:22:20|10617.26|10617.26|10617.26|10617.26|10617.26|10617.26|10617.26|10617.26|0
1654698150000|2022-06-08 14:22:30|10614.04|10614.04|10614.04|10614.04|10614.04|10614.04|10614.04|10614.04|0
1654698170000|2022-06-08 14:22:50|10615.14|10615.14|10615.14|10615.14|10615.14|10615.14|10615.14|10615.14|0
1654698180000|2022-06-08 14:23:00|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|10615.89|0
1654698210000|2022-06-08 14:23:30|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|0
1654698290000|2022-06-08 14:24:50|10613.8|10613.8|10616.97|10616.97|10616.97|10616.97|10613.8|10613.8|0
1654698340000|2022-06-08 14:25:40|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|10617.51|0
1654698380000|2022-06-08 14:26:20|10620.73|10620.73|10620.73|10620.73|10620.73|10620.73|10620.73|10620.73|0
1654698390000|2022-06-08 14:26:30|10621.48|10621.48|10621.48|10621.48|10621.48|10621.48|10621.48|10621.48|0
1654698410000|2022-06-08 14:26:50|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|10619.84|0
1654698450000|2022-06-08 14:27:30|10620.59|10620.59|10621.34|10621.34|10621.34|10621.34|10620.59|10620.59|0
1654698460000|2022-06-08 14:27:40|10620.7|10620.7|10611.64|10611.64|10620.7|10620.7|10610.36|10610.36|0
1654698480000|2022-06-08 14:28:00|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|0
1654698490000|2022-06-08 14:28:10|10613.11|10613.11|10611.83|10611.83|10613.11|10613.11|10611.83|10611.83|0
1654698520000|2022-06-08 14:28:40|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|10613.47|0
1654698540000|2022-06-08 14:29:00|10613.85|10613.85|10616.48|10616.48|10616.48|10616.48|10613.85|10613.85|0
1654698560000|2022-06-08 14:29:20|10618.74|10618.74|10618.74|10618.74|10618.74|10618.74|10618.74|10618.74|0
1654698570000|2022-06-08 14:29:30|10620.62|10620.62|10621|10621|10621|10621|10619.87|10619.87|0
1654698590000|2022-06-08 14:29:50|10624.21|10624.21|10624.21|10624.21|10624.21|10624.21|10624.21|10624.21|0
1654698600000|2022-06-08 14:30:00|10630.64|10630.64|10630.16|10630.16|10630.64|10630.64|10629.51|10629.51|0
1654698610000|2022-06-08 14:30:10|10629.03|10629.03|10630.31|10630.31|10630.31|10630.31|10629.03|10629.03|0
1654698620000|2022-06-08 14:30:20|10631.06|10631.06|10631.44|10631.44|10631.44|10631.44|10631.06|10631.06|0
1654698640000|2022-06-08 14:30:40|10637.87|10637.87|10641.09|10641.09|10641.09|10641.09|10637.87|10637.87|0
1654698650000|2022-06-08 14:30:50|10643.72|10643.72|10643.72|10643.72|10643.72|10643.72|10643.72|10643.72|0
1654698660000|2022-06-08 14:31:00|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|0
1654698690000|2022-06-08 14:31:30|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|10642.22|0
1654698700000|2022-06-08 14:31:40|10642.6|10642.6|10644.27|10644.27|10644.27|10644.27|10642.6|10642.6|0
1654698730000|2022-06-08 14:32:10|10643.9|10643.9|10643.52|10643.52|10643.9|10643.9|10643.52|10643.52|0
1654698740000|2022-06-08 14:32:20|10643.14|10643.14|10643.9|10643.9|10643.9|10643.9|10643.14|10643.14|0
1654698750000|2022-06-08 14:32:30|10647.11|10647.11|10648.62|10648.62|10648.62|10648.62|10647.11|10647.11|0
1654698760000|2022-06-08 14:32:40|10648.24|10648.24|10655.31|10655.31|10655.31|10655.31|10648.24|10648.24|0
1654698790000|2022-06-08 14:33:10|10656.44|10656.44|10656.81|10656.81|10656.81|10656.81|10656.44|10656.44|0
1654698800000|2022-06-08 14:33:20|10650.38|10650.38|10653.6|10653.6|10653.6|10653.6|10650.38|10650.38|0
1654698840000|2022-06-08 14:34:00|10650.38|10650.38|10650.38|10650.38|10650.38|10650.38|10650.38|10650.38|0
1654698880000|2022-06-08 14:34:40|10652.95|10652.95|10651.07|10651.07|10652.95|10652.95|10651.07|10651.07|0
1654698900000|2022-06-08 14:35:00|10650.31|10650.31|10649.94|10649.94|10650.31|10650.31|10649.94|10649.94|0
1654698910000|2022-06-08 14:35:10|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|10647.37|0
1654698930000|2022-06-08 14:35:30|10646.09|10646.09|10646.09|10646.09|10646.09|10646.09|10646.09|10646.09|0
1654698950000|2022-06-08 14:35:50|10646.46|10646.46|10644.96|10644.96|10646.46|10646.46|10644.96|10644.96|0
1654698960000|2022-06-08 14:36:00|10646.09|10646.09|10655.74|10655.74|10655.74|10655.74|10646.09|10646.09|0
1654698970000|2022-06-08 14:36:10|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|10658.95|0
1654699030000|2022-06-08 14:37:10|10659.33|10659.33|10660.08|10660.08|10660.08|10660.08|10659.33|10659.33|0
1654699050000|2022-06-08 14:37:30|10659.71|10659.71|10656.7|10656.7|10659.71|10659.71|10656.7|10656.7|0
1654699080000|2022-06-08 14:38:00|10655.41|10655.41|10655.41|10655.41|10655.41|10655.41|10655.41|10655.41|0
1654699100000|2022-06-08 14:38:20|10654.32|10654.32|10653.22|10653.22|10654.32|10654.32|10652.67|10652.67|0
1654699130000|2022-06-08 14:38:50|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|10652.84|0
1654699170000|2022-06-08 14:39:30|10650.21|10650.21|10643.13|10643.13|10650.21|10650.21|10643.13|10643.13|0
1654699230000|2022-06-08 14:40:30|10644.78|10644.78|10647.52|10647.52|10647.52|10647.52|10644.78|10644.78|0
1654699240000|2022-06-08 14:40:40|10648.62|10648.62|10648.62|10648.62|10648.62|10648.62|10648.62|10648.62|0
1654699300000|2022-06-08 14:41:40|10648.24|10648.24|10648.62|10648.62|10648.62|10648.62|10648.24|10648.24|0
1654699310000|2022-06-08 14:41:50|10648.24|10648.24|10648.24|10648.24|10648.24|10648.24|10648.24|10648.24|0
1654699350000|2022-06-08 14:42:30|10646.6|10646.6|10644.4|10644.4|10646.6|10646.6|10644.4|10644.4|0
1654699410000|2022-06-08 14:43:30|10641.19|10641.19|10644.4|10644.4|10644.4|10644.4|10641.19|10641.19|0
1654699430000|2022-06-08 14:43:50|10643.76|10643.76|10642.47|10642.47|10643.76|10643.76|10640.54|10640.54|0
1654699440000|2022-06-08 14:44:00|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|10643.22|0
1654699490000|2022-06-08 14:44:50|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|10642.09|0
1654699500000|2022-06-08 14:45:00|10644.35|10644.35|10643.6|10643.6|10644.35|10644.35|10643.6|10643.6|0
1654699540000|2022-06-08 14:45:40|10644.7|10644.7|10644.7|10644.7|10644.7|10644.7|10644.7|10644.7|0
1654699630000|2022-06-08 14:47:10|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|10643.94|0
1654699660000|2022-06-08 14:47:40|10645.45|10645.45|10645.45|10645.45|10645.45|10645.45|10645.45|10645.45|0
1654699680000|2022-06-08 14:48:00|10644.32|10644.32|10643.57|10643.57|10644.32|10644.32|10643.57|10643.57|0
1654699730000|2022-06-08 14:48:50|10650|10650|10650|10650|10650|10650|10650|10650|0
1654699740000|2022-06-08 14:49:00|10648.9|10648.9|10648.9|10648.9|10648.9|10648.9|10648.9|10648.9|0
1654699750000|2022-06-08 14:49:10|10650|10650|10650|10650|10650|10650|10650|10650|0
1654699760000|2022-06-08 14:49:20|10648.72|10648.72|10648.72|10648.72|10648.72|10648.72|10648.08|10648.08|0
1654699770000|2022-06-08 14:49:30|10650.6|10650.6|10650.97|10650.97|10650.97|10650.97|10650.6|10650.6|0
1654699780000|2022-06-08 14:49:40|10652.1|10652.1|10651.73|10651.73|10652.1|10652.1|10651.73|10651.73|0
1654699840000|2022-06-08 14:50:40|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|10651.35|0
1654699860000|2022-06-08 14:51:00|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|10650.97|0
1654699870000|2022-06-08 14:51:10|10644.54|10644.54|10644.54|10644.54|10644.54|10644.54|10644.54|10644.54|0
1654699900000|2022-06-08 14:51:40|10641.91|10641.91|10641.91|10641.91|10641.91|10641.91|10641.91|10641.91|0
1654699930000|2022-06-08 14:52:10|10640.78|10640.78|10640.78|10640.78|10640.78|10640.78|10640.78|10640.78|0
1654700010000|2022-06-08 14:53:30|10638.52|10638.52|10638.9|10638.9|10638.9|10638.9|10638.52|10638.52|0
1654700020000|2022-06-08 14:53:40|10639.65|10639.65|10639.65|10639.65|10639.65|10639.65|10639.65|10639.65|0
1654700040000|2022-06-08 14:54:00|10641.84|10641.84|10640.2|10640.2|10641.84|10641.84|10640.2|10640.2|0
1654700060000|2022-06-08 14:54:20|10643.41|10643.41|10643.41|10643.41|10643.41|10643.41|10643.41|10643.41|0
1654700100000|2022-06-08 14:55:00|10642.77|10642.77|10639.56|10639.56|10642.77|10642.77|10639.56|10639.56|0
1654700110000|2022-06-08 14:55:10|10640.31|10640.31|10640.31|10640.31|10640.31|10640.31|10640.31|10640.31|0
1654700130000|2022-06-08 14:55:30|10641.95|10641.95|10641.95|10641.95|10641.95|10641.95|10641.95|10641.95|0
1654700170000|2022-06-08 14:56:10|10639.39|10639.39|10638.1|10638.1|10639.39|10639.39|10638.1|10638.1|0
1654700220000|2022-06-08 14:57:00|10638.75|10638.75|10642.6|10642.6|10642.6|10642.6|10638.75|10638.75|0
1654700230000|2022-06-08 14:57:10|10643.72|10643.72|10644.48|10644.48|10644.48|10644.48|10643.72|10643.72|0
1654700340000|2022-06-08 14:59:00|10644.85|10644.85|10644.58|10644.58|10644.85|10644.85|10642.66|10642.66|0
1654700380000|2022-06-08 14:59:40|10647.33|10647.33|10646.78|10646.78|10647.33|10647.33|10646.78|10646.78|0
1654700390000|2022-06-08 14:59:50|10647.88|10647.88|10647.88|10647.88|10647.88|10647.88|10647.88|10647.88|0
1654700420000|2022-06-08 15:00:20|10646.78|10646.78|10647.53|10647.53|10647.53|10647.53|10646.78|10646.78|0
1654700440000|2022-06-08 15:00:40|10646.98|10646.98|10644.3|10644.3|10646.98|10646.98|10644.3|10644.3|0
1654700460000|2022-06-08 15:01:00|10643.76|10643.76|10643.76|10643.76|10643.76|10643.76|10643.76|10643.76|0
1654700470000|2022-06-08 15:01:10|10640.54|10640.54|10640.54|10640.54|10640.54|10640.54|10640.54|10640.54|0
1654700500000|2022-06-08 15:01:40|10641.29|10641.29|10641.29|10641.29|10641.29|10641.29|10641.29|10641.29|0
1654700510000|2022-06-08 15:01:50|10641.67|10641.67|10650.68|10650.68|10651.32|10651.32|10641.67|10641.67|0
1654700520000|2022-06-08 15:02:00|10651.05|10651.05|10653.62|10653.62|10653.62|10653.62|10651.05|10651.05|0
1654700550000|2022-06-08 15:02:30|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|0
1654700560000|2022-06-08 15:02:40|10653.43|10653.43|10652.68|10652.68|10653.43|10653.43|10652.68|10652.68|0
1654700570000|2022-06-08 15:02:50|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|10652.31|0
1654700650000|2022-06-08 15:04:10|10652.95|10652.95|10655.74|10655.74|10655.74|10655.74|10652.95|10652.95|0
1654700680000|2022-06-08 15:04:40|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|10654.98|0
1654700690000|2022-06-08 15:04:50|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|10655.53|0
1654700700000|2022-06-08 15:05:00|10657.04|10657.04|10670.55|10670.55|10670.55|10670.55|10657.04|10657.04|0
1654700710000|2022-06-08 15:05:10|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|10671.19|0
1654700750000|2022-06-08 15:05:50|10669.26|10669.26|10669.26|10669.26|10669.26|10669.26|10669.26|10669.26|0
1654700760000|2022-06-08 15:06:00|10672.48|10672.48|10672.48|10672.48|10672.48|10672.48|10672.48|10672.48|0
1654700770000|2022-06-08 15:06:10|10673.23|10673.23|10673.23|10673.23|10673.23|10673.23|10673.23|10673.23|0
1654700780000|2022-06-08 15:06:20|10673.61|10673.61|10673.61|10673.61|10673.61|10673.61|10673.61|10673.61|0
1654700800000|2022-06-08 15:06:40|10673.23|10673.23|10673.61|10673.61|10673.61|10673.61|10673.23|10673.23|0
1654700810000|2022-06-08 15:06:50|10673.99|10673.99|10673.99|10673.99|10673.99|10673.99|10673.99|10673.99|0
1654700820000|2022-06-08 15:07:00|10673.61|10673.61|10672.48|10672.48|10673.61|10673.61|10672.48|10672.48|0
1654700880000|2022-06-08 15:08:00|10671.2|10671.2|10671.57|10671.57|10671.57|10671.57|10671.2|10671.2|0
1654700890000|2022-06-08 15:08:10|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|10672.33|0
1654700940000|2022-06-08 15:09:00|10678.76|10678.76|10677.63|10677.63|10678.76|10678.76|10677.63|10677.63|0
1654700950000|2022-06-08 15:09:10|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|10674.41|0
1654700960000|2022-06-08 15:09:20|10675.17|10675.17|10673.66|10673.66|10675.17|10675.17|10673.66|10673.66|0
1654700970000|2022-06-08 15:09:30|10674.41|10674.41|10675.92|10675.92|10675.92|10675.92|10674.41|10674.41|0
1654701000000|2022-06-08 15:10:00|10675.17|10675.17|10681.6|10681.6|10681.6|10681.6|10675.17|10675.17|0
1654701040000|2022-06-08 15:10:40|10681.98|10681.98|10681.98|10681.98|10681.98|10681.98|10681.98|10681.98|0
1654701090000|2022-06-08 15:11:30|10685.19|10685.19|10686.47|10686.47|10686.47|10686.47|10685.19|10685.19|0
1654701130000|2022-06-08 15:12:10|10684.82|10684.82|10684.82|10684.82|10684.82|10684.82|10684.82|10684.82|0
1654701170000|2022-06-08 15:12:50|10684.45|10684.45|10697.32|10697.32|10697.32|10697.32|10684.45|10684.45|0
1654701180000|2022-06-08 15:13:00|10694.1|10694.1|10697.32|10697.32|10697.32|10697.32|10694.1|10694.1|0
1654701190000|2022-06-08 15:13:10|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|10700.53|0
1654701230000|2022-06-08 15:13:50|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|10699.98|0
1654701300000|2022-06-08 15:15:00|10693.55|10693.55|10690.54|10690.54|10693.55|10693.55|10689.78|10689.78|0
1654701320000|2022-06-08 15:15:20|10693.75|10693.75|10687.32|10687.32|10693.75|10693.75|10687.32|10687.32|0
1654701330000|2022-06-08 15:15:30|10688.6|10688.6|10690.89|10690.89|10691.53|10691.53|10688.6|10688.6|0
1654701340000|2022-06-08 15:15:40|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|10697.32|0
1654701350000|2022-06-08 15:15:50|10694.11|10694.11|10692.6|10692.6|10694.11|10694.11|10692.6|10692.6|0
1654701360000|2022-06-08 15:16:00|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|10693.24|0
1654701400000|2022-06-08 15:16:40|10691.6|10691.6|10691.6|10691.6|10691.6|10691.6|10691.6|10691.6|0
1654701420000|2022-06-08 15:17:00|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|10692.7|0
1654701460000|2022-06-08 15:17:40|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|10692.32|0
1654701500000|2022-06-08 15:18:20|10691.94|10691.94|10692.58|10692.58|10692.58|10692.58|10691.94|10691.94|0
1654701510000|2022-06-08 15:18:30|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|10699.02|0
1654701530000|2022-06-08 15:18:50|10699.66|10699.66|10698.38|10698.38|10699.66|10699.66|10698.38|10698.38|0
1654701540000|2022-06-08 15:19:00|10698.75|10698.75|10700.04|10700.04|10700.04|10700.04|10698.75|10698.75|0
1654701550000|2022-06-08 15:19:10|10700.79|10700.79|10702.07|10702.07|10702.07|10702.07|10700.79|10700.79|0
1654701570000|2022-06-08 15:19:30|10708.51|10708.51|10705.29|10705.29|10708.51|10708.51|10705.29|10705.29|0
1654701600000|2022-06-08 15:20:00|10706.42|10706.42|10707.17|10707.17|10707.17|10707.17|10706.42|10706.42|0
1654701610000|2022-06-08 15:20:10|10706.79|10706.79|10706.79|10706.79|10706.79|10706.79|10706.79|10706.79|0
1654701620000|2022-06-08 15:20:20|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|10707.17|0
1654701630000|2022-06-08 15:20:30|10708.3|10708.3|10708.3|10708.3|10708.3|10708.3|10707.66|10707.66|0
1654701650000|2022-06-08 15:20:50|10708.94|10708.94|10709.49|10709.49|10709.49|10709.49|10708.94|10708.94|0
1654701670000|2022-06-08 15:21:10|10709.11|10709.11|10708.57|10708.57|10709.11|10709.11|10708.57|10708.57|0
1654701690000|2022-06-08 15:21:30|10709.85|10709.85|10709.85|10709.85|10709.85|10709.85|10709.85|10709.85|0
1654701700000|2022-06-08 15:21:40|10706.63|10706.63|10711.77|10711.77|10711.77|10711.77|10706.63|10706.63|0
1654701730000|2022-06-08 15:22:10|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|10705.34|0
1654701740000|2022-06-08 15:22:20|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|10706.47|0
1654701770000|2022-06-08 15:22:50|10707.02|10707.02|10707.02|10707.02|10707.02|10707.02|10707.02|10707.02|0
1654701800000|2022-06-08 15:23:20|10706.26|10706.26|10706.26|10706.26|10706.26|10706.26|10706.26|10706.26|0
1654701810000|2022-06-08 15:23:30|10705.51|10705.51|10705.51|10705.51|10705.51|10705.51|10705.51|10705.51|0
1654701870000|2022-06-08 15:24:30|10706.8|10706.8|10706.8|10706.8|10706.8|10706.8|10706.8|10706.8|0
1654701880000|2022-06-08 15:24:40|10707.55|10707.55|10713.98|10713.98|10713.98|10713.98|10707.55|10707.55|0
1654701900000|2022-06-08 15:25:00|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|10713.23|0
1654701910000|2022-06-08 15:25:10|10712.68|10712.68|10714.06|10714.06|10714.06|10714.06|10712.13|10712.13|0
1654701960000|2022-06-08 15:26:00|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|0
1654701970000|2022-06-08 15:26:10|10712.23|10712.23|10712.23|10712.23|10712.23|10712.23|10712.23|10712.23|0
1654702000000|2022-06-08 15:26:40|10709.66|10709.66|10711.57|10711.57|10711.57|10711.57|10708.36|10708.36|0
1654702020000|2022-06-08 15:27:00|10711.19|10711.19|10707.6|10707.6|10711.19|10711.19|10707.6|10707.6|0
1654702030000|2022-06-08 15:27:10|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|10707.22|0
1654702040000|2022-06-08 15:27:20|10708.32|10708.32|10707.86|10707.86|10708.96|10708.96|10707.86|10707.86|0
1654702050000|2022-06-08 15:27:30|10714.3|10714.3|10715.39|10715.39|10715.39|10715.39|10714.3|10714.3|0
1654702100000|2022-06-08 15:28:20|10717.96|10717.96|10717.96|10717.96|10717.96|10717.96|10717.96|10717.96|0
1654702110000|2022-06-08 15:28:30|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|10721.18|0
1654702130000|2022-06-08 15:28:50|10720.42|10720.42|10720.42|10720.42|10720.42|10720.42|10720.42|10720.42|0
1654702140000|2022-06-08 15:29:00|10723.64|10723.64|10723.64|10723.64|10723.64|10723.64|10723.64|10723.64|0
1654702150000|2022-06-08 15:29:10|10720.42|10720.42|10720.42|10720.42|10720.42|10720.42|10720.42|10720.42|0
1654702160000|2022-06-08 15:29:20|10721.18|10721.18|10721.55|10721.55|10721.55|10721.55|10721.18|10721.18|0
1654702170000|2022-06-08 15:29:30|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|0
1654702180000|2022-06-08 15:29:40|10721.55|10721.55|10716.38|10716.38|10721.55|10721.55|10716.38|10716.38|0
1654702190000|2022-06-08 15:29:50|10715.63|10715.63|10719.52|10719.52|10719.52|10719.52|10715.63|10715.63|0
1654758920000|2022-06-09 07:15:20|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|10604.47|0
1654759240000|2022-06-09 07:20:40|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|10600.62|0
1654759330000|2022-06-09 07:22:10|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|10598.05|0
1654759340000|2022-06-09 07:22:20|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|0
1654759440000|2022-06-09 07:24:00|10592.57|10592.57|10591.47|10591.47|10592.57|10592.57|10591.47|10591.47|0
1654759450000|2022-06-09 07:24:10|10590.83|10590.83|10582.49|10582.49|10590.83|10590.83|10579.92|10579.92|0
1654759460000|2022-06-09 07:24:20|10585.05|10585.05|10590.83|10590.83|10590.83|10590.83|10585.05|10585.05|0
1654759570000|2022-06-09 07:26:10|10591.47|10591.47|10590.83|10590.83|10591.47|10591.47|10590.83|10590.83|0
1654759580000|2022-06-09 07:26:20|10587.54|10587.54|10585.89|10585.89|10587.54|10587.54|10585.89|10585.89|0
1654759610000|2022-06-09 07:26:50|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|10586.53|0
1654759670000|2022-06-09 07:27:50|10591.05|10591.05|10591.05|10591.05|10591.05|10591.05|10591.05|10591.05|0
1654759680000|2022-06-09 07:28:00|10593.24|10593.24|10594.37|10594.37|10594.37|10594.37|10593.24|10593.24|0
1654759700000|2022-06-09 07:28:20|10595.01|10595.01|10595.01|10595.01|10595.01|10595.01|10595.01|10595.01|0
1654759750000|2022-06-09 07:29:10|10593.13|10593.13|10593.13|10593.13|10593.13|10593.13|10593.13|10593.13|0
1654759800000|2022-06-09 07:30:00|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|10594.41|0
1654759860000|2022-06-09 07:31:00|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|10591.4|0
1654759890000|2022-06-09 07:31:30|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|0
1654759940000|2022-06-09 07:32:20|10586.55|10586.55|10586.55|10586.55|10586.55|10586.55|10586.55|10586.55|0
1654759970000|2022-06-09 07:32:50|10587.65|10587.65|10587.65|10587.65|10587.65|10587.65|10587.65|10587.65|0
1654760080000|2022-06-09 07:34:40|10588.19|10588.19|10588.19|10588.19|10588.19|10588.19|10588.19|10588.19|0
1654760230000|2022-06-09 07:37:10|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|0
1654760360000|2022-06-09 07:39:20|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|10584.99|0
1654760400000|2022-06-09 07:40:00|10620.37|10620.37|10622.94|10622.94|10622.94|10622.94|10620.37|10620.37|0
1654760420000|2022-06-09 07:40:20|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|10619.72|0
1654760590000|2022-06-09 07:43:10|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|10621.01|0
1654760600000|2022-06-09 07:43:20|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|10622.29|0
1654760610000|2022-06-09 07:43:30|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|10615.86|0
1654760800000|2022-06-09 07:46:40|10616.5|10616.5|10615.86|10615.86|10616.5|10616.5|10615.86|10615.86|0
1654760880000|2022-06-09 07:48:00|10612.85|10612.85|10613.98|10613.98|10613.98|10613.98|10610.21|10610.21|0
1654760890000|2022-06-09 07:48:10|10615.9|10615.9|10612.09|10612.09|10615.9|10615.9|10612.09|10612.09|0
1654760910000|2022-06-09 07:48:30|10610.96|10610.96|10610.96|10610.96|10610.96|10610.96|10610.96|10610.96|0
1654761020000|2022-06-09 07:50:20|10611.61|10611.61|10611.61|10611.61|10611.61|10611.61|10611.61|10611.61|0
1654761070000|2022-06-09 07:51:10|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|10612.74|0
1654761080000|2022-06-09 07:51:20|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|10613.11|0
1654761090000|2022-06-09 07:51:30|10611.98|10611.98|10610.85|10610.85|10611.98|10611.98|10610.85|10610.85|0
1654761150000|2022-06-09 07:52:30|10609.35|10609.35|10610.48|10610.48|10610.48|10610.48|10609.35|10609.35|0
1654761250000|2022-06-09 07:54:10|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|10610.1|0
1654761300000|2022-06-09 07:55:00|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|10612.67|0
1654761620000|2022-06-09 08:00:20|10613.42|10613.42|10613.42|10613.42|10613.42|10613.42|10613.42|10613.42|0
1654761660000|2022-06-09 08:01:00|10612.78|10612.78|10614.7|10614.7|10614.7|10614.7|10612.78|10612.78|0
1654761760000|2022-06-09 08:02:40|10616.96|10616.96|10617.71|10617.71|10617.71|10617.71|10616.96|10616.96|0
1654761770000|2022-06-09 08:02:50|10619|10619|10619|10619|10619|10619|10619|10619|0
1654761860000|2022-06-09 08:04:20|10617.12|10617.12|10617.12|10617.12|10617.12|10617.12|10617.12|10617.12|0
1654762020000|2022-06-09 08:07:00|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|10617.76|0
1654762030000|2022-06-09 08:07:10|10617.12|10617.12|10617.12|10617.12|10617.12|10617.12|10617.12|10617.12|0
1654762050000|2022-06-09 08:07:30|10615.83|10615.83|10615.83|10615.83|10615.83|10615.83|10615.83|10615.83|0
1654762220000|2022-06-09 08:10:20|10611.98|10611.98|10611.98|10611.98|10611.98|10611.98|10611.98|10611.98|0
1654762300000|2022-06-09 08:11:40|10614.55|10614.55|10614.55|10614.55|10614.55|10614.55|10614.55|10614.55|0
1654762400000|2022-06-09 08:13:20|10611.34|10611.34|10611.34|10611.34|10611.34|10611.34|10611.34|10611.34|0
1654762520000|2022-06-09 08:15:20|10606.85|10606.85|10606.85|10606.85|10606.85|10606.85|10606.85|10606.85|0
1654762590000|2022-06-09 08:16:30|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|10608.77|0
1654762600000|2022-06-09 08:16:40|10611.98|10611.98|10611.98|10611.98|10611.98|10611.98|10611.98|10611.98|0
1654762750000|2022-06-09 08:19:10|10609.35|10609.35|10611.98|10611.98|10611.98|10611.98|10609.35|10609.35|0
1654762890000|2022-06-09 08:21:30|10611.34|10611.34|10611.34|10611.34|10611.34|10611.34|10611.34|10611.34|0
1654762910000|2022-06-09 08:21:50|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|10614.35|0
1654762920000|2022-06-09 08:22:00|10614.99|10614.99|10614.62|10614.62|10614.99|10614.99|10614.62|10614.62|0
1654762940000|2022-06-09 08:22:20|10613.86|10613.86|10613.86|10613.86|10613.86|10613.86|10613.86|10613.86|0
1654763060000|2022-06-09 08:24:20|10613.11|10613.11|10612.36|10612.36|10613.49|10613.49|10612.36|10612.36|0
1654763120000|2022-06-09 08:25:20|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|10611.08|0
1654763160000|2022-06-09 08:26:00|10608.51|10608.51|10608.51|10608.51|10608.51|10608.51|10608.51|10608.51|0
1654763170000|2022-06-09 08:26:10|10607.87|10607.87|10605.3|10605.3|10607.87|10607.87|10605.3|10605.3|0
1654763210000|2022-06-09 08:26:50|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|10604.66|0
1654763240000|2022-06-09 08:27:20|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|10603.38|0
1654763420000|2022-06-09 08:30:20|10600.17|10600.17|10600.17|10600.17|10600.17|10600.17|10600.17|10600.17|0
1654763530000|2022-06-09 08:32:10|10599.53|10599.53|10599.53|10599.53|10599.53|10599.53|10599.53|10599.53|0
1654763540000|2022-06-09 08:32:20|10601.78|10601.78|10601.78|10601.78|10601.78|10601.78|10601.78|10601.78|0
1654763610000|2022-06-09 08:33:30|10604.35|10604.35|10604.35|10604.35|10604.35|10604.35|10604.35|10604.35|0
1654763760000|2022-06-09 08:36:00|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|0
1654764200000|2022-06-09 08:43:20|10604.57|10604.57|10602.65|10602.65|10604.57|10604.57|10602.65|10602.65|0
1654764260000|2022-06-09 08:44:20|10603.93|10603.93|10603.93|10603.93|10603.93|10603.93|10603.93|10603.93|0
1654764290000|2022-06-09 08:44:50|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|10605.86|0
1654764420000|2022-06-09 08:47:00|10607.74|10607.74|10608.11|10608.11|10608.11|10608.11|10607.74|10607.74|0
1654764450000|2022-06-09 08:47:30|10610.37|10610.37|10610.18|10610.18|10612.3|10612.3|10609.08|10609.08|0
1654764500000|2022-06-09 08:48:20|10610.93|10610.93|10609.8|10609.8|10610.93|10610.93|10609.8|10609.8|0
1654764510000|2022-06-09 08:48:30|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|10614.93|0
1654764520000|2022-06-09 08:48:40|10621.37|10621.37|10621.37|10621.37|10621.37|10621.37|10621.37|10621.37|0
1654764840000|2022-06-09 08:54:00|10623.29|10623.29|10623.29|10623.29|10623.29|10623.29|10623.29|10623.29|0
1654764890000|2022-06-09 08:54:50|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|10621.79|0
1654764920000|2022-06-09 08:55:20|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|0
1654764990000|2022-06-09 08:56:30|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|10624.24|0
1654765100000|2022-06-09 08:58:20|10620.39|10620.39|10620.39|10620.39|10620.39|10620.39|10620.39|10620.39|0
1654765250000|2022-06-09 09:00:50|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|10619.11|0
1654765280000|2022-06-09 09:01:20|10618.47|10618.47|10621.68|10621.68|10621.68|10621.68|10618.47|10618.47|0
1654765450000|2022-06-09 09:04:10|10624.88|10624.88|10624.88|10624.88|10624.88|10624.88|10624.88|10624.88|0
1654765580000|2022-06-09 09:06:20|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|0
1654765720000|2022-06-09 09:08:40|10625.64|10625.64|10625.64|10625.64|10625.64|10625.64|10625.64|10625.64|0
1654765740000|2022-06-09 09:09:00|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|10628.65|0
1654765750000|2022-06-09 09:09:10|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|10626.01|0
1654765760000|2022-06-09 09:09:20|10624.09|10624.09|10626.65|10626.65|10626.65|10626.65|10624.09|10624.09|0
1654765800000|2022-06-09 09:10:00|10627.94|10627.94|10627.94|10627.94|10627.94|10627.94|10627.94|10627.94|0
1654765860000|2022-06-09 09:11:00|10626.65|10626.65|10626.65|10626.65|10626.65|10626.65|10626.65|10626.65|0
1654765980000|2022-06-09 09:13:00|10627.3|10627.3|10633.09|10633.09|10633.73|10633.73|10627.3|10627.3|0
1654766010000|2022-06-09 09:13:30|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|0
1654766080000|2022-06-09 09:14:40|10633.09|10633.09|10633.09|10633.09|10633.09|10633.09|10633.09|10633.09|0
1654766090000|2022-06-09 09:14:50|10633.64|10633.64|10633.64|10633.64|10633.64|10633.64|10633.64|10633.64|0
1654766130000|2022-06-09 09:15:30|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|10635.56|0
1654766150000|2022-06-09 09:15:50|10634.06|10634.06|10634.06|10634.06|10634.06|10634.06|10634.06|10634.06|0
1654766330000|2022-06-09 09:18:50|10643.71|10643.71|10643.71|10643.71|10643.71|10643.71|10643.71|10643.71|0
1654766370000|2022-06-09 09:19:30|10644.84|10644.84|10644.84|10644.84|10644.84|10644.84|10644.84|10644.84|0
1654766530000|2022-06-09 09:22:10|10644.2|10644.2|10648.05|10648.05|10648.05|10648.05|10642.27|10642.27|0
1654766540000|2022-06-09 09:22:20|10649.33|10649.33|10649.33|10649.33|10649.33|10649.33|10649.33|10649.33|0
1654766610000|2022-06-09 09:23:30|10650.61|10650.61|10650.61|10650.61|10650.61|10650.61|10650.61|10650.61|0
1654766750000|2022-06-09 09:25:50|10648.05|10648.05|10648.69|10648.69|10648.69|10648.69|10646.76|10646.76|0
1654766830000|2022-06-09 09:27:10|10646.81|10646.81|10646.43|10646.43|10646.81|10646.81|10646.05|10646.05|0
1654766880000|2022-06-09 09:28:00|10645.68|10645.68|10645.68|10645.68|10645.68|10645.68|10645.68|10645.68|0
1654766920000|2022-06-09 09:28:40|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|0
1654766940000|2022-06-09 09:29:00|10647.94|10647.94|10647.94|10647.94|10647.94|10647.94|10647.94|10647.94|0
1654767140000|2022-06-09 09:32:20|10650.95|10650.95|10650.95|10650.95|10650.95|10650.95|10650.95|10650.95|0
1654767200000|2022-06-09 09:33:20|10652.59|10652.59|10652.59|10652.59|10652.59|10652.59|10652.59|10652.59|0
1654767220000|2022-06-09 09:33:40|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|10654.52|0
1654767250000|2022-06-09 09:34:10|10660.95|10660.95|10660.95|10660.95|10660.95|10660.95|10660.95|10660.95|0
1654767360000|2022-06-09 09:36:00|10686.69|10686.69|10689.9|10689.9|10689.9|10689.9|10686.69|10686.69|0
1654767450000|2022-06-09 09:37:30|10691.79|10691.79|10692.16|10692.16|10692.16|10692.16|10691.79|10691.79|0
1654767470000|2022-06-09 09:37:50|10693.26|10693.26|10691.38|10691.38|10693.26|10693.26|10691.38|10691.38|0
1654767590000|2022-06-09 09:39:50|10689.45|10689.45|10689.45|10689.45|10689.45|10689.45|10689.45|10689.45|0
1654767760000|2022-06-09 09:42:40|10688.81|10688.81|10687.53|10687.53|10688.81|10688.81|10687.53|10687.53|0
1654767820000|2022-06-09 09:43:40|10686.24|10686.24|10688.81|10688.81|10688.81|10688.81|10683.04|10683.04|0
1654767930000|2022-06-09 09:45:30|10689.19|10689.19|10688.43|10688.43|10689.19|10689.19|10688.43|10688.43|0
1654768280000|2022-06-09 09:51:20|10694.85|10694.85|10681.98|10681.98|10694.85|10694.85|10681.98|10681.98|0
1654768420000|2022-06-09 09:53:40|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|10684.24|0
1654768430000|2022-06-09 09:53:50|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|10683.86|0
1654768440000|2022-06-09 09:54:00|10683.49|10683.49|10683.49|10683.49|10683.49|10683.49|10683.49|10683.49|0
1654768520000|2022-06-09 09:55:20|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|10680.28|0
1654768540000|2022-06-09 09:55:40|10679.53|10679.53|10678.77|10678.77|10679.53|10679.53|10678.77|10678.77|0
1654768550000|2022-06-09 09:55:50|10678.4|10678.4|10676.52|10676.52|10678.4|10678.4|10676.52|10676.52|0
1654768570000|2022-06-09 09:56:10|10676.89|10676.89|10676.14|10676.14|10676.89|10676.89|10676.14|10676.14|0
1654768600000|2022-06-09 09:56:40|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|0
1654768790000|2022-06-09 09:59:50|10678.93|10678.93|10678.93|10678.93|10678.93|10678.93|10678.93|10678.93|0
1654768800000|2022-06-09 10:00:00|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|0
1654769040000|2022-06-09 10:04:00|10674.86|10674.86|10674.86|10674.86|10674.86|10674.86|10674.86|10674.86|0
1654769050000|2022-06-09 10:04:10|10674.22|10674.22|10671.01|10671.01|10674.22|10674.22|10671.01|10671.01|0
1654769170000|2022-06-09 10:06:10|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|0
1654769190000|2022-06-09 10:06:30|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|10674.44|0
1654769400000|2022-06-09 10:10:00|10668|10668|10668|10668|10668|10668|10668|10668|0
1654769520000|2022-06-09 10:12:00|10670.75|10670.75|10672.94|10672.94|10672.94|10672.94|10670.75|10670.75|0
1654769530000|2022-06-09 10:12:10|10670.2|10670.2|10671.29|10671.29|10671.29|10671.29|10670.2|10670.2|0
1654769540000|2022-06-09 10:12:20|10670.65|10670.65|10670.65|10670.65|10670.65|10670.65|10670.65|10670.65|0
1654769550000|2022-06-09 10:12:30|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|10669.56|0
1654769560000|2022-06-09 10:12:40|10668.46|10668.46|10668.46|10668.46|10668.46|10668.46|10668.46|10668.46|0
1654769700000|2022-06-09 10:15:00|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|0
1654769800000|2022-06-09 10:16:40|10666.31|10666.31|10666.31|10666.31|10666.31|10666.31|10666.31|10666.31|0
1654769860000|2022-06-09 10:17:40|10666.86|10666.86|10666.86|10666.86|10666.86|10666.86|10666.86|10666.86|0
1654769870000|2022-06-09 10:17:50|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|10667.24|0
1654769990000|2022-06-09 10:19:50|10670.45|10670.45|10669.81|10669.81|10670.45|10670.45|10669.81|10669.81|0
1654770030000|2022-06-09 10:20:30|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|0
1654770090000|2022-06-09 10:21:30|10667.55|10667.55|10667.55|10667.55|10667.55|10667.55|10667.55|10667.55|0
1654770130000|2022-06-09 10:22:10|10667.01|10667.01|10667.01|10667.01|10667.01|10667.01|10667.01|10667.01|0
1654770190000|2022-06-09 10:23:10|10667.65|10667.65|10667.65|10667.65|10667.65|10667.65|10667.65|10667.65|0
1654770220000|2022-06-09 10:23:40|10670.28|10670.28|10670.28|10670.28|10670.28|10670.28|10670.28|10670.28|0
1654770310000|2022-06-09 10:25:10|10669.64|10669.64|10668.36|10668.36|10669.64|10669.64|10668.36|10668.36|0
1654770390000|2022-06-09 10:26:30|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|10666.71|0
1654770570000|2022-06-09 10:29:30|10666.33|10666.33|10664.83|10664.83|10666.33|10666.33|10664.83|10664.83|0
1654770580000|2022-06-09 10:29:40|10663.7|10663.7|10662.57|10662.57|10663.7|10663.7|10662.57|10662.57|0
1654770620000|2022-06-09 10:30:20|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|10661.29|0
1654770630000|2022-06-09 10:30:30|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|0
1654770640000|2022-06-09 10:30:40|10659.64|10659.64|10659.64|10659.64|10659.64|10659.64|10659.64|10659.64|0
1654770730000|2022-06-09 10:32:10|10660.02|10660.02|10659.64|10659.64|10660.02|10660.02|10659.64|10659.64|0
1654770770000|2022-06-09 10:32:50|10659|10659|10659.64|10659.64|10659.64|10659.64|10659|10659|0
1654770800000|2022-06-09 10:33:20|10661.57|10661.57|10661.57|10661.57|10661.57|10661.57|10661.57|10661.57|0
1654770920000|2022-06-09 10:35:20|10662.85|10662.85|10662.47|10662.47|10662.85|10662.85|10662.47|10662.47|0
1654770950000|2022-06-09 10:35:50|10664.4|10664.4|10665.04|10665.04|10665.04|10665.04|10664.4|10664.4|0
1654771170000|2022-06-09 10:39:30|10663.94|10663.94|10663.94|10663.94|10663.94|10663.94|10663.94|10663.94|0
1654771210000|2022-06-09 10:40:10|10663.57|10663.57|10660.35|10660.35|10663.57|10663.57|10660.35|10660.35|0
1654771220000|2022-06-09 10:40:20|10659.97|10659.97|10651.99|10651.99|10659.97|10659.97|10651.62|10651.62|0
1654771230000|2022-06-09 10:40:30|10650.35|10650.35|10650.35|10650.35|10650.35|10650.35|10650.35|10650.35|0
1654771440000|2022-06-09 10:44:00|10647.13|10647.13|10646.75|10646.75|10647.13|10647.13|10646.75|10646.75|0
1654771450000|2022-06-09 10:44:10|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|10647.3|0
1654771500000|2022-06-09 10:45:00|10646.66|10646.66|10646.02|10646.02|10646.66|10646.66|10646.02|10646.02|0
1654771510000|2022-06-09 10:45:10|10642.81|10642.81|10642.81|10642.81|10642.81|10642.81|10642.81|10642.81|0
1654771640000|2022-06-09 10:47:20|10636.38|10636.38|10636.38|10636.38|10636.38|10636.38|10636.38|10636.38|0
1654771730000|2022-06-09 10:48:50|10634.45|10634.45|10634.45|10634.45|10634.45|10634.45|10634.45|10634.45|0
1654771930000|2022-06-09 10:52:10|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|10633.81|0
1654772060000|2022-06-09 10:54:20|10627.37|10627.37|10627.37|10627.37|10627.37|10627.37|10627.37|10627.37|0
1654772130000|2022-06-09 10:55:30|10626.73|10626.73|10626.73|10626.73|10626.73|10626.73|10626.73|10626.73|0
1654772180000|2022-06-09 10:56:20|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|10624.81|0
1654772200000|2022-06-09 10:56:40|10624.06|10624.06|10624.6|10624.6|10624.6|10624.6|10624.06|10624.06|0
1654772210000|2022-06-09 10:56:50|10624.98|10624.98|10625.36|10625.36|10625.36|10625.36|10624.98|10624.98|0
1654772330000|2022-06-09 10:58:50|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|10624.71|0
1654772350000|2022-06-09 10:59:10|10626.64|10626.64|10627.92|10627.92|10627.92|10627.92|10626.64|10626.64|0
1654772460000|2022-06-09 11:01:00|10626.04|10626.04|10626.04|10626.04|10626.04|10626.04|10626.04|10626.04|0
1654772500000|2022-06-09 11:01:40|10627.92|10627.92|10627.55|10627.55|10627.92|10627.92|10627.55|10627.55|0
1654772510000|2022-06-09 11:01:50|10621.11|10621.11|10621.11|10621.11|10621.11|10621.11|10621.11|10621.11|0
1654772690000|2022-06-09 11:04:50|10619.19|10619.19|10619.19|10619.19|10619.19|10619.19|10619.19|10619.19|0
1654772740000|2022-06-09 11:05:40|10617.26|10617.26|10616.89|10616.89|10617.26|10617.26|10616.89|10616.89|0
1654772910000|2022-06-09 11:08:30|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|10616.34|0
1654772930000|2022-06-09 11:08:50|10615.05|10615.05|10615.7|10615.7|10615.7|10615.7|10615.05|10615.05|0
1654773060000|2022-06-09 11:11:00|10615.32|10615.32|10615.32|10615.32|10615.32|10615.32|10615.32|10615.32|0
1654773080000|2022-06-09 11:11:20|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|0
1654773150000|2022-06-09 11:12:30|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|10616.98|0
1654773280000|2022-06-09 11:14:40|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|10616.43|0
1654773330000|2022-06-09 11:15:30|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|10615.88|0
1654773400000|2022-06-09 11:16:40|10614|10614|10613.62|10613.62|10614|10614|10613.62|10613.62|0
1654773410000|2022-06-09 11:16:50|10613.25|10613.25|10611.74|10611.74|10613.25|10613.25|10610.99|10610.99|0
1654773440000|2022-06-09 11:17:20|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|10611.37|0
1654773450000|2022-06-09 11:17:30|10610.24|10610.24|10610.24|10610.24|10610.24|10610.24|10610.24|10610.24|0
1654773480000|2022-06-09 11:18:00|10609.49|10609.49|10609.49|10609.49|10609.49|10609.49|10609.49|10609.49|0
1654773500000|2022-06-09 11:18:20|10609.11|10609.11|10609.11|10609.11|10609.11|10609.11|10609.11|10609.11|0
1654773530000|2022-06-09 11:18:50|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|10605.89|0
1654773600000|2022-06-09 11:20:00|10606.53|10606.53|10606.53|10606.53|10606.53|10606.53|10606.53|10606.53|0
1654773670000|2022-06-09 11:21:10|10607.82|10607.82|10607.82|10607.82|10607.82|10607.82|10607.82|10607.82|0
1654773760000|2022-06-09 11:22:40|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|10603.97|0
1654773770000|2022-06-09 11:22:50|10607.82|10607.82|10624.23|10624.23|10625.33|10625.33|10607.82|10607.82|0
1654773780000|2022-06-09 11:23:00|10623.48|10623.48|10622.9|10622.9|10623.48|10623.48|10621.8|10621.8|0
1654773790000|2022-06-09 11:23:10|10620.33|10620.33|10622.51|10622.51|10622.51|10622.51|10619.34|10619.34|0
1654773800000|2022-06-09 11:23:20|10627.82|10627.82|10632.31|10632.31|10632.31|10632.31|10627.82|10627.82|0
1654773810000|2022-06-09 11:23:30|10631.76|10631.76|10631.76|10631.76|10631.76|10631.76|10631.76|10631.76|0
1654773820000|2022-06-09 11:23:40|10629.84|10629.84|10629.84|10629.84|10629.84|10629.84|10629.84|10629.84|0
1654773850000|2022-06-09 11:24:10|10627.96|10627.96|10626.67|10626.67|10627.96|10627.96|10626.67|10626.67|0
1654773890000|2022-06-09 11:24:50|10625.39|10625.39|10625.39|10625.39|10625.39|10625.39|10625.39|10625.39|0
1654774030000|2022-06-09 11:27:10|10624.84|10624.84|10624.29|10624.29|10624.84|10624.84|10624.29|10624.29|0
1654774240000|2022-06-09 11:30:40|10614.64|10614.64|10611.42|10611.42|10614.64|10614.64|10611.42|10611.42|0
1654774250000|2022-06-09 11:30:50|10609.5|10609.5|10612.07|10612.07|10612.07|10612.07|10609.5|10609.5|0
1654774260000|2022-06-09 11:31:00|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|10613.35|0
1654774300000|2022-06-09 11:31:40|10614.99|10614.99|10614.99|10614.99|10614.99|10614.99|10614.99|10614.99|0
1654774370000|2022-06-09 11:32:50|10614.45|10614.45|10614.82|10614.82|10614.82|10614.82|10614.45|10614.45|0
1654774380000|2022-06-09 11:33:00|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|0
1654774500000|2022-06-09 11:35:00|10618.67|10618.67|10616.41|10616.41|10618.67|10618.67|10616.41|10616.41|0
1654774680000|2022-06-09 11:38:00|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|10614.49|0
1654774930000|2022-06-09 11:42:10|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|10613.21|0
1654775130000|2022-06-09 11:45:30|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|10614.33|0
1654775140000|2022-06-09 11:45:40|10611.59|10611.59|10617.06|10617.06|10617.06|10617.06|10611.59|10611.59|0
1654775150000|2022-06-09 11:45:50|10616.31|10616.31|10619.8|10619.8|10619.8|10619.8|10612.61|10612.61|0
1654775160000|2022-06-09 11:46:00|10618.29|10618.29|10624.08|10624.08|10624.08|10624.08|10617.65|10617.65|0
1654775170000|2022-06-09 11:46:10|10622.16|10622.16|10621.56|10621.56|10623.44|10623.44|10621.56|10621.56|0
1654775190000|2022-06-09 11:46:30|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|10618.34|0
1654775200000|2022-06-09 11:46:40|10617.59|10617.59|10617.59|10617.59|10617.59|10617.59|10617.59|10617.59|0
1654775210000|2022-06-09 11:46:50|10620.16|10620.16|10621.26|10621.26|10621.26|10621.26|10620.16|10620.16|0
1654775240000|2022-06-09 11:47:20|10620.88|10620.88|10620.88|10620.88|10620.88|10620.88|10620.88|10620.88|0
1654775260000|2022-06-09 11:47:40|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|10622.16|0
1654775270000|2022-06-09 11:47:50|10624.73|10624.73|10622.16|10622.16|10624.73|10624.73|10622.16|10622.16|0
1654775330000|2022-06-09 11:48:50|10620.66|10620.66|10620.66|10620.66|10620.66|10620.66|10620.66|10620.66|0
1654775340000|2022-06-09 11:49:00|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|10621.03|0
1654775380000|2022-06-09 11:49:40|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|0
1654775540000|2022-06-09 11:52:20|10622.21|10622.21|10622.21|10622.21|10622.21|10622.21|10622.21|10622.21|0
1654775620000|2022-06-09 11:53:40|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|0
1654775690000|2022-06-09 11:54:50|10594.54|10594.54|10595.83|10595.83|10595.83|10595.83|10594.54|10594.54|0
1654775750000|2022-06-09 11:55:50|10596.2|10596.2|10596.2|10596.2|10596.2|10596.2|10596.2|10596.2|0
1654775860000|2022-06-09 11:57:40|10597.33|10597.33|10597.33|10597.33|10597.33|10597.33|10597.33|10597.33|0
1654775960000|2022-06-09 11:59:20|10595.45|10595.45|10595.45|10595.45|10595.45|10595.45|10595.45|10595.45|0
1654775970000|2022-06-09 11:59:30|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|0
1654776020000|2022-06-09 12:00:20|10593.42|10593.42|10592.77|10592.77|10593.42|10593.42|10592.77|10592.77|0
1654776040000|2022-06-09 12:00:40|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|10583.12|0
1654776050000|2022-06-09 12:00:50|10581.84|10581.84|10581.84|10581.84|10581.84|10581.84|10581.84|10581.84|0
1654776070000|2022-06-09 12:01:10|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|0
1654776080000|2022-06-09 12:01:20|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|10579.43|0
1654776110000|2022-06-09 12:01:50|10578.78|10578.78|10580.07|10580.07|10580.07|10580.07|10578.78|10578.78|0
1654776250000|2022-06-09 12:04:10|10578.78|10578.78|10578.78|10578.78|10578.78|10578.78|10578.78|10578.78|0
1654776310000|2022-06-09 12:05:10|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|0
1654776490000|2022-06-09 12:08:10|10578.41|10578.41|10579.91|10579.91|10579.91|10579.91|10578.41|10578.41|0
1654776670000|2022-06-09 12:11:10|10579.37|10579.37|10579.37|10579.37|10579.37|10579.37|10579.37|10579.37|0
1654776770000|2022-06-09 12:12:50|10589.02|10589.02|10589.39|10589.39|10589.39|10589.39|10589.02|10589.02|0
1654776830000|2022-06-09 12:13:50|10587.47|10587.47|10587.47|10587.47|10587.47|10587.47|10587.47|10587.47|0
1654776840000|2022-06-09 12:14:00|10586.83|10586.83|10586.83|10586.83|10586.83|10586.83|10586.83|10586.83|0
1654776900000|2022-06-09 12:15:00|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|0
1654776920000|2022-06-09 12:15:20|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|10581.04|0
1654777010000|2022-06-09 12:16:50|10580.67|10580.67|10580.67|10580.67|10580.67|10580.67|10580.67|10580.67|0
1654777120000|2022-06-09 12:18:40|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|0
1654777130000|2022-06-09 12:18:50|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|10582.92|0
1654777220000|2022-06-09 12:20:20|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|10582.55|0
1654777260000|2022-06-09 12:21:00|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|0
1654777370000|2022-06-09 12:22:50|10591.56|10591.56|10591.56|10591.56|10591.56|10591.56|10591.56|10591.56|0
1654777380000|2022-06-09 12:23:00|10592.2|10592.2|10591.07|10591.07|10592.2|10592.2|10590.69|10590.69|0
1654777420000|2022-06-09 12:23:40|10590.32|10590.32|10590.32|10590.32|10590.32|10590.32|10590.32|10590.32|0
1654777510000|2022-06-09 12:25:10|10580.67|10580.67|10580.67|10580.67|10580.67|10580.67|10580.67|10580.67|0
1654777530000|2022-06-09 12:25:30|10596.75|10596.75|10597.3|10597.3|10597.3|10597.3|10596.75|10596.75|0
1654777560000|2022-06-09 12:26:00|10596.66|10596.66|10596.66|10596.66|10596.66|10596.66|10596.66|10596.66|0
1654777750000|2022-06-09 12:29:10|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|10596.02|0
1654777780000|2022-06-09 12:29:40|10597.66|10597.66|10597.66|10597.66|10597.66|10597.66|10597.66|10597.66|0
1654777800000|2022-06-09 12:30:00|10595.74|10595.74|10595.74|10595.74|10595.74|10595.74|10595.74|10595.74|0
1654777820000|2022-06-09 12:30:20|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|10594.45|0
1654777870000|2022-06-09 12:31:10|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|10591.25|0
1654777930000|2022-06-09 12:32:10|10588.68|10588.68|10585.47|10585.47|10588.68|10588.68|10585.47|10585.47|0
1654777940000|2022-06-09 12:32:20|10588.1|10588.1|10593.24|10593.24|10593.24|10593.24|10588.1|10588.1|0
1654778060000|2022-06-09 12:34:20|10595.5|10595.5|10595.5|10595.5|10595.5|10595.5|10595.5|10595.5|0
1654778070000|2022-06-09 12:34:30|10589.72|10589.72|10590.36|10590.36|10590.36|10590.36|10589.72|10589.72|0
1654778350000|2022-06-09 12:39:10|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|10589.61|0
1654778420000|2022-06-09 12:40:20|10591.53|10591.53|10590.25|10590.25|10591.53|10591.53|10590.25|10590.25|0
1654778450000|2022-06-09 12:40:50|10592.18|10592.18|10592.18|10592.18|10592.18|10592.18|10592.18|10592.18|0
1654778520000|2022-06-09 12:42:00|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|10593.68|0
1654778560000|2022-06-09 12:42:40|10591.76|10591.76|10591.76|10591.76|10591.76|10591.76|10591.76|10591.76|0
1654778770000|2022-06-09 12:46:10|10592.89|10592.89|10592.89|10592.89|10592.89|10592.89|10592.89|10592.89|0
1654778800000|2022-06-09 12:46:40|10594.01|10594.01|10594.01|10594.01|10594.01|10594.01|10594.01|10594.01|0
1654778810000|2022-06-09 12:46:50|10594.66|10594.66|10594.66|10594.66|10594.66|10594.66|10594.66|10594.66|0
1654778900000|2022-06-09 12:48:20|10588.22|10588.22|10588.22|10588.22|10588.22|10588.22|10588.22|10588.22|0
1654778950000|2022-06-09 12:49:10|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|10587.12|0
1654778960000|2022-06-09 12:49:20|10586.58|10586.58|10586.03|10586.03|10586.58|10586.58|10586.03|10586.03|0
1654779000000|2022-06-09 12:50:00|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|0
1654779030000|2022-06-09 12:50:30|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|10580.89|0
1654779040000|2022-06-09 12:50:40|10580.51|10580.51|10580.51|10580.51|10580.51|10580.51|10580.51|10580.51|0
1654779120000|2022-06-09 12:52:00|10579|10579|10579|10579|10579|10579|10579|10579|0
1654779130000|2022-06-09 12:52:10|10572.57|10572.57|10573.85|10573.85|10573.85|10573.85|10572.57|10572.57|0
1654779140000|2022-06-09 12:52:20|10573.3|10573.3|10573.3|10573.3|10573.3|10573.3|10573.3|10573.3|0
1654779180000|2022-06-09 12:53:00|10574.43|10574.43|10574.43|10574.43|10574.43|10574.43|10574.43|10574.43|0
1654779230000|2022-06-09 12:53:50|10571.87|10571.87|10571.87|10571.87|10571.87|10571.87|10571.87|10571.87|0
1654779240000|2022-06-09 12:54:00|10572.51|10572.51|10566.07|10566.07|10572.51|10572.51|10566.07|10566.07|0
1654779260000|2022-06-09 12:54:20|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|10572.51|0
1654779500000|2022-06-09 12:58:20|10571.96|10571.96|10571.96|10571.96|10571.96|10571.96|10571.96|10571.96|0
1654779570000|2022-06-09 12:59:30|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|0
1654779590000|2022-06-09 12:59:50|10571.05|10571.05|10571.05|10571.05|10571.05|10571.05|10571.05|10571.05|0
1654779700000|2022-06-09 13:01:40|10567.2|10567.2|10567.2|10567.2|10567.2|10567.2|10567.2|10567.2|0
1654779710000|2022-06-09 13:01:50|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|0
1654779720000|2022-06-09 13:02:00|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|0
1654779740000|2022-06-09 13:02:20|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|0
1654779750000|2022-06-09 13:02:30|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|10565.49|0
1654779790000|2022-06-09 13:03:10|10567.42|10567.42|10567.42|10567.42|10567.42|10567.42|10567.42|10567.42|0
1654779830000|2022-06-09 13:03:50|10569.67|10569.67|10569.67|10569.67|10569.67|10569.67|10569.67|10569.67|0
1654780020000|2022-06-09 13:07:00|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|10568.58|0
1654780050000|2022-06-09 13:07:30|10567.48|10567.48|10567.48|10567.48|10567.48|10567.48|10567.48|10567.48|0
1654780060000|2022-06-09 13:07:40|10571.4|10571.4|10569.89|10569.89|10571.4|10571.4|10569.89|10569.89|0
1654780170000|2022-06-09 13:09:30|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|0
1654780220000|2022-06-09 13:10:20|10566.67|10566.67|10567.31|10567.31|10567.31|10567.31|10566.67|10566.67|0
1654780280000|2022-06-09 13:11:20|10566.93|10566.93|10566.38|10566.38|10566.93|10566.93|10566.38|10566.38|0
1654780290000|2022-06-09 13:11:30|10569.59|10569.59|10569.59|10569.59|10569.59|10569.59|10569.59|10569.59|0
1654780400000|2022-06-09 13:13:20|10571.52|10571.52|10571.52|10571.52|10571.52|10571.52|10571.52|10571.52|0
1654780450000|2022-06-09 13:14:10|10574.53|10574.53|10574.53|10574.53|10574.53|10574.53|10574.53|10574.53|0
1654780460000|2022-06-09 13:14:20|10572.27|10572.27|10571.89|10571.89|10572.27|10572.27|10571.89|10571.89|0
1654780490000|2022-06-09 13:14:50|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|10573.18|0
1654780520000|2022-06-09 13:15:20|10573.72|10573.72|10573.18|10573.18|10573.72|10573.72|10573.18|10573.18|0
1654780570000|2022-06-09 13:16:10|10582.83|10582.83|10582.83|10582.83|10582.83|10582.83|10582.83|10582.83|0
1654780700000|2022-06-09 13:18:20|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|10582.28|0
1654780730000|2022-06-09 13:18:50|10581.73|10581.73|10581.73|10581.73|10581.73|10581.73|10581.73|10581.73|0
1654780760000|2022-06-09 13:19:20|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|10588.16|0
1654780790000|2022-06-09 13:19:50|10588.81|10588.81|10588.81|10588.81|10588.81|10588.81|10588.81|10588.81|0
1654780970000|2022-06-09 13:22:50|10589.45|10589.45|10589.45|10589.45|10589.45|10589.45|10589.45|10589.45|0
1654781000000|2022-06-09 13:23:20|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|10591.7|0
1654781020000|2022-06-09 13:23:40|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|10593.96|0
1654781040000|2022-06-09 13:24:00|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|10594.51|0
1654781210000|2022-06-09 13:26:50|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|10595.06|0
1654781300000|2022-06-09 13:28:20|10593.96|10593.96|10592.08|10592.08|10593.96|10593.96|10591.7|10591.7|0
1654781310000|2022-06-09 13:28:30|10590.58|10590.58|10590.58|10590.58|10590.58|10590.58|10590.58|10590.58|0
1654781320000|2022-06-09 13:28:40|10589.45|10589.45|10589.45|10589.45|10589.45|10589.45|10589.45|10589.45|0
1654781340000|2022-06-09 13:29:00|10588.81|10588.81|10588.81|10588.81|10588.81|10588.81|10588.16|10588.16|0
1654781380000|2022-06-09 13:29:40|10588.43|10588.43|10588.43|10588.43|10588.43|10588.43|10588.43|10588.43|0
1654781400000|2022-06-09 13:30:00|10587.79|10587.79|10584.03|10584.03|10587.79|10587.79|10584.03|10584.03|0
1654781410000|2022-06-09 13:30:10|10582.53|10582.53|10572.87|10572.87|10582.53|10582.53|10572.87|10572.87|0
1654781430000|2022-06-09 13:30:30|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|10570.95|0
1654781450000|2022-06-09 13:30:50|10572.08|10572.08|10572.08|10572.08|10572.08|10572.08|10572.08|10572.08|0
1654781480000|2022-06-09 13:31:20|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|10572.45|0
1654781490000|2022-06-09 13:31:30|10570.53|10570.53|10571.82|10571.82|10571.82|10571.82|10568.6|10568.6|0
1654781540000|2022-06-09 13:32:20|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|10568.6|0
1654781560000|2022-06-09 13:32:40|10566.72|10566.72|10566.35|10566.35|10566.72|10566.72|10566.35|10566.35|0
1654781570000|2022-06-09 13:32:50|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|10562.96|0
1654781580000|2022-06-09 13:33:00|10561.03|10561.03|10561.03|10561.03|10561.03|10561.03|10561.03|10561.03|0
1654781590000|2022-06-09 13:33:10|10562.16|10562.16|10562.16|10562.16|10562.16|10562.16|10562.16|10562.16|0
1654781640000|2022-06-09 13:34:00|10561.52|10561.52|10561.52|10561.52|10561.52|10561.52|10561.52|10561.52|0
1654781650000|2022-06-09 13:34:10|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|0
1654781680000|2022-06-09 13:34:40|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|10555.84|0
1654781690000|2022-06-09 13:34:50|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|0
1654781700000|2022-06-09 13:35:00|10551.98|10551.98|10551.23|10551.23|10551.98|10551.98|10551.23|10551.23|0
1654781710000|2022-06-09 13:35:10|10541.58|10541.58|10539.7|10539.7|10541.58|10541.58|10539.7|10539.7|0
1654781720000|2022-06-09 13:35:20|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|10538.57|0
1654781730000|2022-06-09 13:35:30|10537.44|10537.44|10537.44|10537.44|10537.44|10537.44|10537.44|10537.44|0
1654781750000|2022-06-09 13:35:50|10539.7|10539.7|10539.7|10539.7|10539.7|10539.7|10539.7|10539.7|0
1654781760000|2022-06-09 13:36:00|10533.26|10533.26|10533.26|10533.26|10533.26|10533.26|10533.26|10533.26|0
1654781790000|2022-06-09 13:36:30|10531.07|10531.07|10530.52|10530.52|10531.07|10531.07|10530.52|10530.52|0
1654781820000|2022-06-09 13:37:00|10524.09|10524.09|10516.15|10516.15|10524.09|10524.09|10516.15|10516.15|0
1654781830000|2022-06-09 13:37:10|10512.94|10512.94|10514.07|10514.07|10514.07|10514.07|10512.3|10512.3|0
1654781850000|2022-06-09 13:37:30|10513.31|10513.31|10506.88|10506.88|10513.31|10513.31|10506.88|10506.88|0
1654781920000|2022-06-09 13:38:40|10506.13|10506.13|10506.13|10506.13|10506.13|10506.13|10506.13|10506.13|0
1654781950000|2022-06-09 13:39:10|10502.91|10502.91|10512.56|10512.56|10512.56|10512.56|10502.91|10502.91|0
1654781960000|2022-06-09 13:39:20|10515.2|10515.2|10513.31|10513.31|10515.2|10515.2|10513.31|10513.31|0
1654781980000|2022-06-09 13:39:40|10512.67|10512.67|10510.75|10510.75|10512.67|10512.67|10510.75|10510.75|0
1654782000000|2022-06-09 13:40:00|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|10509.99|0
1654782010000|2022-06-09 13:40:10|10500.34|10500.34|10500.34|10500.34|10500.34|10500.34|10500.34|10500.34|0
1654782020000|2022-06-09 13:40:20|10502.22|10502.22|10497.67|10497.67|10503.35|10503.35|10496.92|10496.92|0
1654782030000|2022-06-09 13:40:30|10495.11|10495.11|10495.11|10495.11|10495.11|10495.11|10495.11|10495.11|0
1654782050000|2022-06-09 13:40:50|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|10498.32|0
1654782090000|2022-06-09 13:41:30|10495.11|10495.11|10495.11|10495.11|10495.11|10495.11|10495.11|10495.11|0
1654782110000|2022-06-09 13:41:50|10488.67|10488.67|10486.75|10486.75|10488.67|10488.67|10486.75|10486.75|0
1654782120000|2022-06-09 13:42:00|10480.31|10480.31|10473.88|10473.88|10480.31|10480.31|10473.88|10473.88|0
1654782130000|2022-06-09 13:42:10|10475.01|10475.01|10472.75|10472.75|10475.01|10475.01|10472|10472|0
1654782150000|2022-06-09 13:42:30|10471.47|10471.47|10472.75|10472.75|10472.75|10472.75|10470.82|10470.82|0
1654782200000|2022-06-09 13:43:20|10466.31|10466.31|10465.22|10465.22|10466.31|10466.31|10465.22|10465.22|0
1654782210000|2022-06-09 13:43:30|10463.71|10463.71|10462.58|10462.58|10463.71|10463.71|10462.58|10462.58|0
1654782220000|2022-06-09 13:43:40|10463.71|10463.71|10463.71|10463.71|10463.71|10463.71|10463.71|10463.71|0
1654782240000|2022-06-09 13:44:00|10463.07|10463.07|10462.43|10462.43|10463.07|10463.07|10462.43|10462.43|0
1654782260000|2022-06-09 13:44:20|10463.53|10463.53|10463.53|10463.53|10463.53|10463.53|10463.53|10463.53|0
1654782280000|2022-06-09 13:44:40|10461.6|10461.6|10461.6|10461.6|10461.6|10461.6|10461.6|10461.6|0
1654782300000|2022-06-09 13:45:00|10460.85|10460.85|10460.85|10460.85|10460.85|10460.85|10460.85|10460.85|0
1654782310000|2022-06-09 13:45:10|10460.47|10460.47|10459.34|10459.34|10460.47|10460.47|10459.34|10459.34|0
1654782370000|2022-06-09 13:46:10|10461.91|10461.91|10462.55|10462.55|10462.55|10462.55|10461.91|10461.91|0
1654782420000|2022-06-09 13:47:00|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|0
1654782430000|2022-06-09 13:47:10|10463.2|10463.2|10462.07|10462.07|10463.2|10463.2|10462.07|10462.07|0
1654782440000|2022-06-09 13:47:20|10455.64|10455.64|10451.29|10451.29|10455.64|10455.64|10451.29|10451.29|0
1654782450000|2022-06-09 13:47:30|10448.08|10448.08|10448.46|10448.46|10448.46|10448.46|10448.08|10448.08|0
1654782460000|2022-06-09 13:47:40|10446.82|10446.82|10446.27|10446.27|10446.82|10446.82|10446.27|10446.27|0
1654782480000|2022-06-09 13:48:00|10439.83|10439.83|10439.83|10439.83|10439.83|10439.83|10439.83|10439.83|0
1654782500000|2022-06-09 13:48:20|10440.38|10440.38|10441.13|10441.13|10441.13|10441.13|10440.38|10440.38|0
1654782510000|2022-06-09 13:48:30|10441.78|10441.78|10449.71|10449.71|10449.71|10449.71|10441.78|10441.78|0
1654782560000|2022-06-09 13:49:20|10450.26|10450.26|10450.26|10450.26|10450.26|10450.26|10450.26|10450.26|0
1654782620000|2022-06-09 13:50:20|10443.83|10443.83|10443.83|10443.83|10443.83|10443.83|10443.83|10443.83|0
1654782650000|2022-06-09 13:50:50|10442.73|10442.73|10442.73|10442.73|10442.73|10442.73|10442.73|10442.73|0
1654782670000|2022-06-09 13:51:10|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|0
1654782710000|2022-06-09 13:51:50|10446.59|10446.59|10453.03|10453.03|10453.03|10453.03|10446.59|10446.59|0
1654782720000|2022-06-09 13:52:00|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|0
1654782740000|2022-06-09 13:52:20|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|10463.22|0
1654782750000|2022-06-09 13:52:30|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|10453.57|0
1654782770000|2022-06-09 13:52:50|10455.08|10455.08|10455.08|10455.08|10455.08|10455.08|10455.08|10455.08|0
1654782780000|2022-06-09 13:53:00|10454.7|10454.7|10454.33|10454.33|10454.7|10454.7|10454.33|10454.33|0
1654782790000|2022-06-09 13:53:10|10451.11|10451.11|10451.11|10451.11|10451.11|10451.11|10451.11|10451.11|0
1654782840000|2022-06-09 13:54:00|10451.75|10451.75|10451.75|10451.75|10451.75|10451.75|10451.75|10451.75|0
1654782850000|2022-06-09 13:54:10|10451|10451|10451|10451|10451|10451|10451|10451|0
1654782880000|2022-06-09 13:54:40|10452.92|10452.92|10452.92|10452.92|10452.92|10452.92|10452.92|10452.92|0
1654782930000|2022-06-09 13:55:30|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|0
1654782950000|2022-06-09 13:55:50|10455.76|10455.76|10455.76|10455.76|10455.76|10455.76|10455.76|10455.76|0
1654782970000|2022-06-09 13:56:10|10465.41|10465.41|10465.41|10465.41|10465.41|10465.41|10465.41|10465.41|0
1654782990000|2022-06-09 13:56:30|10467.05|10467.05|10467.05|10467.05|10467.05|10467.05|10467.05|10467.05|0
1654783010000|2022-06-09 13:56:50|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|0
1654783020000|2022-06-09 13:57:00|10469.72|10469.72|10468.62|10468.62|10469.72|10469.72|10468.62|10468.62|0
1654783030000|2022-06-09 13:57:10|10469.75|10469.75|10469.75|10469.75|10469.75|10469.75|10469.75|10469.75|0
1654783080000|2022-06-09 13:58:00|10468.25|10468.25|10467.87|10467.87|10468.25|10468.25|10467.87|10467.87|0
1654783100000|2022-06-09 13:58:20|10471.09|10471.09|10471.73|10471.73|10471.73|10471.73|10471.09|10471.09|0
1654783130000|2022-06-09 13:58:50|10470.98|10470.98|10471.73|10471.73|10471.73|10471.73|10470.98|10470.98|0
1654783160000|2022-06-09 13:59:20|10470.6|10470.6|10470.6|10470.6|10470.6|10470.6|10470.6|10470.6|0
1654783190000|2022-06-09 13:59:50|10471.15|10471.15|10471.15|10471.15|10471.15|10471.15|10471.15|10471.15|0
1654783200000|2022-06-09 14:00:00|10470.51|10470.51|10471.9|10471.9|10471.9|10471.9|10470.51|10470.51|0
1654783210000|2022-06-09 14:00:10|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|10474.47|0
1654783220000|2022-06-09 14:00:20|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|0
1654783230000|2022-06-09 14:00:30|10473.82|10473.82|10473.82|10473.82|10473.82|10473.82|10473.82|10473.82|0
1654783270000|2022-06-09 14:01:10|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|0
1654783280000|2022-06-09 14:01:20|10470.6|10470.6|10473.82|10473.82|10473.82|10473.82|10470.6|10470.6|0
1654783290000|2022-06-09 14:01:30|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|0
1654783300000|2022-06-09 14:01:40|10478.68|10478.68|10478.68|10478.68|10478.68|10478.68|10478.68|10478.68|0
1654783320000|2022-06-09 14:02:00|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|10475.46|0
1654783350000|2022-06-09 14:02:30|10473.54|10473.54|10474.82|10474.82|10474.82|10474.82|10473.54|10473.54|0
1654783360000|2022-06-09 14:02:40|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|0
1654783400000|2022-06-09 14:03:20|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|0
1654783430000|2022-06-09 14:03:50|10480.88|10480.88|10480.88|10480.88|10480.88|10480.88|10480.88|10480.88|0
1654783460000|2022-06-09 14:04:20|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|0
1654783500000|2022-06-09 14:05:00|10471.23|10471.23|10470.59|10470.59|10471.23|10471.23|10470.59|10470.59|0
1654783520000|2022-06-09 14:05:20|10467.37|10467.37|10467.37|10467.37|10467.37|10467.37|10467.37|10467.37|0
1654783550000|2022-06-09 14:05:50|10464.15|10464.15|10463.6|10463.6|10464.15|10464.15|10463.6|10463.6|0
1654783560000|2022-06-09 14:06:00|10462.32|10462.32|10460.44|10460.44|10462.32|10462.32|10460.44|10460.44|0
1654783580000|2022-06-09 14:06:20|10460.99|10460.99|10460.99|10460.99|10460.99|10460.99|10460.99|10460.99|0
1654783660000|2022-06-09 14:07:40|10460.61|10460.61|10461.74|10461.74|10461.74|10461.74|10460.61|10460.61|0
1654783710000|2022-06-09 14:08:30|10459.82|10459.82|10461.19|10461.19|10461.74|10461.74|10459.82|10459.82|0
1654783770000|2022-06-09 14:09:30|10461.57|10461.57|10461.57|10461.57|10461.57|10461.57|10461.57|10461.57|0
1654783780000|2022-06-09 14:09:40|10459|10459|10457.23|10457.23|10459|10459|10457.23|10457.23|0
1654783800000|2022-06-09 14:10:00|10456.59|10456.59|10456.59|10456.59|10456.59|10456.59|10456.59|10456.59|0
1654783830000|2022-06-09 14:10:30|10455.49|10455.49|10455.49|10455.49|10455.49|10455.49|10455.49|10455.49|0
1654783850000|2022-06-09 14:10:50|10449.06|10449.06|10449.06|10449.06|10449.06|10449.06|10449.06|10449.06|0
1654783860000|2022-06-09 14:11:00|10448.68|10448.68|10448.68|10448.68|10448.68|10448.68|10448.68|10448.68|0
1654783920000|2022-06-09 14:12:00|10449.32|10449.32|10449.32|10449.32|10449.32|10449.32|10449.32|10449.32|0
1654783980000|2022-06-09 14:13:00|10448.23|10448.23|10448.23|10448.23|10448.23|10448.23|10448.23|10448.23|0
1654784030000|2022-06-09 14:13:50|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|0
1654784040000|2022-06-09 14:14:00|10446.39|10446.39|10445.75|10445.75|10446.39|10446.39|10445.75|10445.75|0
1654784050000|2022-06-09 14:14:10|10444.47|10444.47|10442.21|10442.21|10444.47|10444.47|10442.21|10442.21|0
1654784060000|2022-06-09 14:14:20|10441.12|10441.12|10441.12|10441.12|10441.12|10441.12|10441.12|10441.12|0
1654784090000|2022-06-09 14:14:50|10438.55|10438.55|10438.55|10438.55|10438.55|10438.55|10438.55|10438.55|0
1654784110000|2022-06-09 14:15:10|10441.77|10441.77|10441.77|10441.77|10441.77|10441.77|10441.77|10441.77|0
1654784120000|2022-06-09 14:15:20|10442.89|10442.89|10445.46|10445.46|10445.46|10445.46|10442.89|10442.89|0
1654784190000|2022-06-09 14:16:30|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|0
1654784230000|2022-06-09 14:17:10|10447.14|10447.14|10447.14|10447.14|10447.14|10447.14|10447.14|10447.14|0
1654784280000|2022-06-09 14:18:00|10447.78|10447.78|10442.47|10442.47|10447.78|10447.78|10442.47|10442.47|0
1654784340000|2022-06-09 14:19:00|10439.9|10439.9|10439.9|10439.9|10439.9|10439.9|10439.9|10439.9|0
1654784510000|2022-06-09 14:21:50|10436.69|10436.69|10435.41|10435.41|10436.69|10436.69|10435.41|10435.41|0
1654784520000|2022-06-09 14:22:00|10434.13|10434.13|10436.05|10436.05|10436.05|10436.05|10434.13|10434.13|0
1654784730000|2022-06-09 14:25:30|10439.9|10439.9|10440.54|10440.54|10440.54|10440.54|10439.9|10439.9|0
1654784740000|2022-06-09 14:25:40|10439.26|10439.26|10439.81|10439.81|10439.81|10439.81|10439.26|10439.26|0
1654784760000|2022-06-09 14:26:00|10443.03|10443.03|10443.67|10443.67|10443.67|10443.67|10443.03|10443.03|0
1654784820000|2022-06-09 14:27:00|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|10437.23|0
1654784840000|2022-06-09 14:27:20|10435.95|10435.95|10435.31|10435.31|10435.95|10435.95|10434.67|10434.67|0
1654784900000|2022-06-09 14:28:20|10425.66|10425.66|10425.66|10425.66|10425.66|10425.66|10425.66|10425.66|0
1654784990000|2022-06-09 14:29:50|10425.11|10425.11|10425.11|10425.11|10425.11|10425.11|10425.11|10425.11|0
1654785000000|2022-06-09 14:30:00|10423.18|10423.18|10422.54|10422.54|10423.18|10423.18|10422.54|10422.54|0
1654785060000|2022-06-09 14:31:00|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|0
1654785080000|2022-06-09 14:31:20|10420.46|10420.46|10419.71|10419.71|10420.46|10420.46|10419.33|10419.33|0
1654785090000|2022-06-09 14:31:30|10419.33|10419.33|10420.43|10420.43|10420.43|10420.43|10419.33|10419.33|0
1654785100000|2022-06-09 14:31:40|10421.18|10421.18|10421.18|10421.18|10421.18|10421.18|10421.18|10421.18|0
1654785110000|2022-06-09 14:31:50|10421.82|10421.82|10420.54|10420.54|10421.82|10421.82|10420.54|10420.54|0
1654785160000|2022-06-09 14:32:40|10414.11|10414.11|10414.11|10414.11|10414.11|10414.11|10414.11|10414.11|0
1654785170000|2022-06-09 14:32:50|10413.56|10413.56|10413.56|10413.56|10413.56|10413.56|10413.56|10413.56|0
1654785180000|2022-06-09 14:33:00|10412.28|10412.28|10412.28|10412.28|10412.28|10412.28|10412.28|10412.28|0
1654785210000|2022-06-09 14:33:30|10415.94|10415.94|10414.06|10414.06|10415.94|10415.94|10414.06|10414.06|0
1654785290000|2022-06-09 14:34:50|10414.61|10414.61|10414.61|10414.61|10414.61|10414.61|10414.61|10414.61|0
1654785300000|2022-06-09 14:35:00|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|10408.17|0
1654785360000|2022-06-09 14:36:00|10407.53|10407.53|10413.48|10413.48|10413.48|10413.48|10406.14|10406.14|0
1654785370000|2022-06-09 14:36:10|10412.35|10412.35|10411.71|10411.71|10412.35|10412.35|10411.71|10411.71|0
1654785380000|2022-06-09 14:36:20|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|0
1654785390000|2022-06-09 14:36:30|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|0
1654785400000|2022-06-09 14:36:40|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|0
1654785420000|2022-06-09 14:37:00|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|0
1654785430000|2022-06-09 14:37:10|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|0
1654785470000|2022-06-09 14:37:50|10413.13|10413.13|10414.26|10414.26|10414.26|10414.26|10413.13|10413.13|0
1654785500000|2022-06-09 14:38:20|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|10413.88|0
1654785550000|2022-06-09 14:39:10|10415.39|10415.39|10412.17|10412.17|10415.39|10415.39|10412.17|10412.17|0
1654785600000|2022-06-09 14:40:00|10410.89|10410.89|10410.7|10410.7|10412.17|10412.17|10410.15|10410.15|0
1654785610000|2022-06-09 14:40:10|10414.55|10414.55|10410.12|10410.12|10414.55|10414.55|10409.57|10409.57|0
1654785620000|2022-06-09 14:40:20|10411.25|10411.25|10411.25|10411.25|10411.25|10411.25|10411.25|10411.25|0
1654785630000|2022-06-09 14:40:30|10410.6|10410.6|10410.6|10410.6|10410.6|10410.6|10410.6|10410.6|0
1654785650000|2022-06-09 14:40:50|10404.17|10404.17|10400.95|10400.95|10404.17|10404.17|10400.95|10400.95|0
1654785660000|2022-06-09 14:41:00|10401.6|10401.6|10399.76|10399.76|10401.6|10401.6|10399.76|10399.76|0
1654785710000|2022-06-09 14:41:50|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|0
1654785750000|2022-06-09 14:42:30|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|0
1654785760000|2022-06-09 14:42:40|10397.35|10397.35|10397.35|10397.35|10397.35|10397.35|10397.35|10397.35|0
1654785790000|2022-06-09 14:43:10|10396.07|10396.07|10395.48|10395.48|10397.36|10397.36|10394.14|10394.14|0
1654785800000|2022-06-09 14:43:20|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|10397.36|0
1654785900000|2022-06-09 14:45:00|10396.61|10396.61|10395.48|10395.48|10396.61|10396.61|10395.48|10395.48|0
1654785910000|2022-06-09 14:45:10|10394.73|10394.73|10394|10394|10394.73|10394.73|10393.63|10393.63|0
1654785920000|2022-06-09 14:45:20|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|10393.63|0
1654785930000|2022-06-09 14:45:30|10392.99|10392.99|10392.99|10392.99|10392.99|10392.99|10392.99|10392.99|0
1654785950000|2022-06-09 14:45:50|10394.08|10394.08|10394.08|10394.08|10394.08|10394.08|10394.08|10394.08|0
1654786000000|2022-06-09 14:46:40|10400.52|10400.52|10402.18|10402.18|10402.18|10402.18|10400.52|10400.52|0
1654786010000|2022-06-09 14:46:50|10402.93|10402.93|10402.93|10402.93|10402.93|10402.93|10402.93|10402.93|0
1654786130000|2022-06-09 14:48:50|10402.55|10402.55|10400.63|10400.63|10402.55|10402.55|10400.63|10400.63|0
1654786150000|2022-06-09 14:49:10|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|0
1654786210000|2022-06-09 14:50:10|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|0
1654786220000|2022-06-09 14:50:20|10392.42|10392.42|10392.42|10392.42|10392.42|10392.42|10392.42|10392.42|0
1654786230000|2022-06-09 14:50:30|10393.93|10393.93|10392.65|10392.65|10393.93|10393.93|10392.65|10392.65|0
1654786250000|2022-06-09 14:50:50|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|0
1654786260000|2022-06-09 14:51:00|10392.65|10392.65|10392.65|10392.65|10392.65|10392.65|10392.65|10392.65|0
1654786310000|2022-06-09 14:51:50|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|0
1654786320000|2022-06-09 14:52:00|10390.08|10390.08|10390.08|10390.08|10390.08|10390.08|10390.08|10390.08|0
1654786330000|2022-06-09 14:52:10|10383.65|10383.65|10383.65|10383.65|10383.65|10383.65|10383.65|10383.65|0
1654786370000|2022-06-09 14:52:50|10384.29|10384.29|10384.29|10384.29|10384.29|10384.29|10384.29|10384.29|0
1654786380000|2022-06-09 14:53:00|10383.65|10383.65|10383.65|10383.65|10383.65|10383.65|10383.65|10383.65|0
1654786460000|2022-06-09 14:54:20|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|0
1654786480000|2022-06-09 14:54:40|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|10367.57|0
1654786490000|2022-06-09 14:54:50|10367.19|10367.19|10367.57|10367.57|10367.57|10367.57|10364.93|10364.93|0
1654786500000|2022-06-09 14:55:00|10366.93|10366.93|10366.93|10366.93|10366.93|10366.93|10366.38|10366.38|0
1654786530000|2022-06-09 14:55:30|10365.05|10365.05|10371.48|10371.48|10371.48|10371.48|10365.05|10365.05|0
1654786560000|2022-06-09 14:56:00|10374.7|10374.7|10378.67|10378.67|10378.67|10378.67|10374.7|10374.7|0
1654786610000|2022-06-09 14:56:50|10377.48|10377.48|10376.93|10376.93|10377.48|10377.48|10376.93|10376.93|0
1654786620000|2022-06-09 14:57:00|10376.38|10376.38|10376.38|10376.38|10376.38|10376.38|10376.38|10376.38|0
1654786680000|2022-06-09 14:58:00|10374.87|10374.87|10374.87|10374.87|10374.87|10374.87|10374.87|10374.87|0
1654786740000|2022-06-09 14:59:00|10374.23|10374.23|10372.95|10372.95|10374.23|10374.23|10372.95|10372.95|0
1654786750000|2022-06-09 14:59:10|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|0
1654786760000|2022-06-09 14:59:20|10374.78|10374.78|10374.23|10374.23|10374.78|10374.78|10374.23|10374.23|0
1654786790000|2022-06-09 14:59:50|10372.95|10372.95|10372.95|10372.95|10372.95|10372.95|10372.95|10372.95|0
1654786800000|2022-06-09 15:00:00|10372.2|10372.2|10371.93|10371.93|10372.57|10372.57|10371.93|10371.93|0
1654786880000|2022-06-09 15:01:20|10381.58|10381.58|10380.94|10380.94|10381.58|10381.58|10380.94|10380.94|0
1654786950000|2022-06-09 15:02:30|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|0
1654786980000|2022-06-09 15:03:00|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|0
1654787040000|2022-06-09 15:04:00|10381.69|10381.69|10381.69|10381.69|10381.69|10381.69|10381.69|10381.69|0
1654787050000|2022-06-09 15:04:10|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|0
1654787060000|2022-06-09 15:04:20|10377.84|10377.84|10370.13|10370.13|10377.84|10377.84|10370.13|10370.13|0
1654787110000|2022-06-09 15:05:10|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|0
1654787120000|2022-06-09 15:05:20|10367.98|10367.98|10367.98|10367.98|10367.98|10367.98|10367.98|10367.98|0
1654787130000|2022-06-09 15:05:30|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|10369.26|0
1654787150000|2022-06-09 15:05:50|10370.77|10370.77|10372.05|10372.05|10372.05|10372.05|10370.77|10370.77|0
1654787160000|2022-06-09 15:06:00|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|0
1654787200000|2022-06-09 15:06:40|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|0
1654787210000|2022-06-09 15:06:50|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|10372.25|0
1654787230000|2022-06-09 15:07:10|10369.05|10369.05|10366.79|10366.79|10369.05|10369.05|10366.79|10366.79|0
1654787240000|2022-06-09 15:07:20|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|0
1654787250000|2022-06-09 15:07:30|10363.2|10363.2|10363.2|10363.2|10363.2|10363.2|10363.2|10363.2|0
1654787290000|2022-06-09 15:08:10|10369.63|10369.63|10369.63|10369.63|10369.63|10369.63|10369.63|10369.63|0
1654787330000|2022-06-09 15:08:50|10366.42|10366.42|10367.7|10367.7|10367.7|10367.7|10366.42|10366.42|0
1654787340000|2022-06-09 15:09:00|10368.99|10368.99|10372.2|10372.2|10372.2|10372.2|10368.99|10368.99|0
1654787350000|2022-06-09 15:09:10|10371.83|10371.83|10371.83|10371.83|10371.83|10371.83|10371.83|10371.83|0
1654787360000|2022-06-09 15:09:20|10371.45|10371.45|10371.45|10371.45|10371.45|10371.45|10371.45|10371.45|0
1654787390000|2022-06-09 15:09:50|10372.96|10372.96|10372.96|10372.96|10372.96|10372.96|10372.96|10372.96|0
1654787420000|2022-06-09 15:10:20|10375.52|10375.52|10375.52|10375.52|10375.52|10375.52|10375.52|10375.52|0
1654787490000|2022-06-09 15:11:30|10378.74|10378.74|10378.74|10378.74|10378.74|10378.74|10378.74|10378.74|0
1654787500000|2022-06-09 15:11:40|10378.36|10378.36|10378.36|10378.36|10378.36|10378.36|10378.36|10378.36|0
1654787510000|2022-06-09 15:11:50|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|0
1654787570000|2022-06-09 15:12:50|10378.9|10378.9|10378.9|10378.9|10378.9|10378.9|10378.9|10378.9|0
1654787600000|2022-06-09 15:13:20|10378.35|10378.35|10377.06|10377.06|10378.35|10378.35|10376.31|10376.31|0
1654787630000|2022-06-09 15:13:50|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|0
1654787640000|2022-06-09 15:14:00|10374.92|10374.92|10374.92|10374.92|10374.92|10374.92|10374.92|10374.92|0
1654787650000|2022-06-09 15:14:10|10374.37|10374.37|10374.37|10374.37|10374.37|10374.37|10373.73|10373.73|0
1654787700000|2022-06-09 15:15:00|10375.01|10375.01|10375.01|10375.01|10375.01|10375.01|10375.01|10375.01|0
1654787730000|2022-06-09 15:15:30|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|10365.36|0
1654787750000|2022-06-09 15:15:50|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|10364.72|0
1654787760000|2022-06-09 15:16:00|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|0
1654787780000|2022-06-09 15:16:20|10363.28|10363.28|10363.28|10363.28|10363.28|10363.28|10363.28|10363.28|0
1654787810000|2022-06-09 15:16:50|10362|10362|10360.07|10360.07|10362|10362|10360.07|10360.07|0
1654787840000|2022-06-09 15:17:20|10358.79|10358.79|10358.68|10358.68|10359.43|10359.43|10358.68|10358.68|0
1654787880000|2022-06-09 15:18:00|10357.92|10357.92|10357.92|10357.92|10357.92|10357.92|10357.92|10357.92|0
1654787890000|2022-06-09 15:18:10|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|10358.68|0
1654787920000|2022-06-09 15:18:40|10357.55|10357.55|10359.47|10359.47|10359.47|10359.47|10357.55|10357.55|0
1654787940000|2022-06-09 15:19:00|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|0
1654787970000|2022-06-09 15:19:30|10361.77|10361.77|10355.34|10355.34|10361.77|10361.77|10355.34|10355.34|0
1654787990000|2022-06-09 15:19:50|10355.89|10355.89|10355.89|10355.89|10355.89|10355.89|10355.89|10355.89|0
1654788040000|2022-06-09 15:20:40|10356.64|10356.64|10356.64|10356.64|10356.64|10356.64|10356.64|10356.64|0
1654788050000|2022-06-09 15:20:50|10357.74|10357.74|10357.74|10357.74|10357.74|10357.74|10357.74|10357.74|0
1654788060000|2022-06-09 15:21:00|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|0
1654788080000|2022-06-09 15:21:20|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|0
1654788090000|2022-06-09 15:21:30|10358.21|10358.21|10358.21|10358.21|10358.21|10358.21|10358.21|10358.21|0
1654788100000|2022-06-09 15:21:40|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|0
1654788130000|2022-06-09 15:22:10|10359.51|10359.51|10359.51|10359.51|10359.51|10359.51|10359.51|10359.51|0
1654788150000|2022-06-09 15:22:30|10358.87|10358.87|10358.87|10358.87|10358.87|10358.87|10358.87|10358.87|0
1654788180000|2022-06-09 15:23:00|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|0
1654788190000|2022-06-09 15:23:10|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|10357.47|0
1654788210000|2022-06-09 15:23:30|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|0
1654788220000|2022-06-09 15:23:40|10354.26|10354.26|10354.26|10354.26|10354.26|10354.26|10354.26|10354.26|0
1654788230000|2022-06-09 15:23:50|10354.9|10354.9|10356.4|10356.4|10356.4|10356.4|10354.9|10354.9|0
1654788240000|2022-06-09 15:24:00|10355.76|10355.76|10355.76|10355.76|10355.76|10355.76|10355.76|10355.76|0
1654788270000|2022-06-09 15:24:30|10358.98|10358.98|10358.98|10358.98|10358.98|10358.98|10358.98|10358.98|0
1654788290000|2022-06-09 15:24:50|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|10357.69|0
1654788300000|2022-06-09 15:25:00|10358.34|10358.34|10357.69|10357.69|10358.34|10358.34|10357.69|10357.69|0
1654788310000|2022-06-09 15:25:10|10358.24|10358.24|10358.24|10358.24|10358.24|10358.24|10358.24|10358.24|0
1654788330000|2022-06-09 15:25:30|10356.96|10356.96|10357.51|10357.51|10358.06|10358.06|10356.96|10356.96|0
1654788340000|2022-06-09 15:25:40|10357.88|10357.88|10355.66|10355.66|10357.88|10357.88|10354.57|10354.57|0
1654788360000|2022-06-09 15:26:00|10355.11|10355.11|10355.11|10355.11|10355.11|10355.11|10355.11|10355.11|0
1654788370000|2022-06-09 15:26:10|10354.74|10354.74|10354.36|10354.36|10354.74|10354.74|10354.36|10354.36|0
1654788380000|2022-06-09 15:26:20|10353.98|10353.98|10347.55|10347.55|10353.98|10353.98|10347.55|10347.55|0
1654788400000|2022-06-09 15:26:40|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|0
1654788410000|2022-06-09 15:26:50|10348.19|10348.19|10348.19|10348.19|10348.19|10348.19|10348.19|10348.19|0
1654788420000|2022-06-09 15:27:00|10348.74|10348.74|10349.12|10349.12|10349.12|10349.12|10348.74|10348.74|0
1654788430000|2022-06-09 15:27:10|10349.67|10349.67|10349.67|10349.67|10349.67|10349.67|10349.67|10349.67|0
1654788500000|2022-06-09 15:28:20|10349.12|10349.12|10347.83|10347.83|10349.12|10349.12|10347.83|10347.83|0
1654788510000|2022-06-09 15:28:30|10351.05|10351.05|10351.05|10351.05|10351.05|10351.05|10351.05|10351.05|0
1654788520000|2022-06-09 15:28:40|10354.27|10354.27|10354.27|10354.27|10354.27|10354.27|10354.27|10354.27|0
1654788550000|2022-06-09 15:29:10|10353.17|10353.17|10353.17|10353.17|10353.17|10353.17|10353.17|10353.17|0
1654788570000|2022-06-09 15:29:30|10354.27|10354.27|10353.25|10353.25|10354.38|10354.38|10353.25|10353.25|0
1654788580000|2022-06-09 15:29:40|10352.87|10352.87|10358.23|10358.23|10358.23|10358.23|10352.87|10352.87|0
1654788590000|2022-06-09 15:29:50|10358.78|10358.78|10360.62|10360.62|10363.84|10363.84|10357.4|10357.4|0
1654845320000|2022-06-10 07:15:20|10262.19|10262.19|10265.41|10265.41|10265.41|10265.41|10262.19|10262.19|0
1654845350000|2022-06-10 07:15:50|10264.86|10264.86|10268.01|10268.01|10268.01|10268.01|10264.86|10264.86|0
1654845370000|2022-06-10 07:16:10|10274.44|10274.44|10275.2|10275.2|10275.2|10275.2|10274.44|10274.44|0
1654845380000|2022-06-10 07:16:20|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|10274.44|0
1654845390000|2022-06-10 07:16:30|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|10275.08|0
1654845410000|2022-06-10 07:16:50|10275.84|10275.84|10275.84|10275.84|10275.84|10275.84|10275.84|10275.84|0
1654845420000|2022-06-10 07:17:00|10282.27|10282.27|10282.27|10282.27|10282.27|10282.27|10282.27|10282.27|0
1654845430000|2022-06-10 07:17:10|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|0
1654845470000|2022-06-10 07:17:50|10277.72|10277.72|10277.72|10277.72|10277.72|10277.72|10277.72|10277.72|0
1654845490000|2022-06-10 07:18:10|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|0
1654845540000|2022-06-10 07:19:00|10274.16|10274.16|10270.94|10270.94|10274.16|10274.16|10270.94|10270.94|0
1654845550000|2022-06-10 07:19:10|10267.73|10267.73|10267.73|10267.73|10267.73|10267.73|10267.73|10267.73|0
1654845660000|2022-06-10 07:21:00|10270.94|10270.94|10270.94|10270.94|10270.94|10270.94|10270.94|10270.94|0
1654845730000|2022-06-10 07:22:10|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|0
1654845740000|2022-06-10 07:22:20|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|0
1654845760000|2022-06-10 07:22:40|10260.66|10260.66|10260.66|10260.66|10260.66|10260.66|10260.66|10260.66|0
1654845790000|2022-06-10 07:23:10|10259.01|10259.01|10259.56|10259.56|10259.56|10259.56|10259.01|10259.01|0
1654845820000|2022-06-10 07:23:40|10262.78|10262.78|10269.2|10269.2|10269.2|10269.2|10262.78|10262.78|0
1654845830000|2022-06-10 07:23:50|10269.57|10269.57|10274.35|10274.35|10274.35|10274.35|10269.57|10269.57|0
1654845860000|2022-06-10 07:24:20|10275.48|10275.48|10275.48|10275.48|10275.48|10275.48|10275.48|10275.48|0
1654845880000|2022-06-10 07:24:40|10274.35|10274.35|10274.35|10274.35|10274.35|10274.35|10274.35|10274.35|0
1654845900000|2022-06-10 07:25:00|10273.71|10273.71|10273.71|10273.71|10273.71|10273.71|10273.71|10273.71|0
1654845910000|2022-06-10 07:25:10|10278.2|10278.2|10277.79|10277.79|10278.2|10278.2|10277.25|10277.25|0
1654845940000|2022-06-10 07:25:40|10272.66|10272.66|10272.02|10272.02|10272.66|10272.66|10272.02|10272.02|0
1654845970000|2022-06-10 07:26:10|10273.12|10273.12|10273.12|10273.12|10273.12|10273.12|10273.12|10273.12|0
1654846000000|2022-06-10 07:26:40|10274.62|10274.62|10274.62|10274.62|10274.62|10274.62|10274.62|10274.62|0
1654846030000|2022-06-10 07:27:10|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|10272.36|0
1654846080000|2022-06-10 07:28:00|10275.66|10275.66|10274.56|10274.56|10275.66|10275.66|10274.56|10274.56|0
1654846260000|2022-06-10 07:31:00|10274.93|10274.93|10274.93|10274.93|10274.93|10274.93|10274.93|10274.93|0
1654846330000|2022-06-10 07:32:10|10276.06|10276.06|10276.06|10276.06|10276.06|10276.06|10276.06|10276.06|0
1654846370000|2022-06-10 07:32:50|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|10276.44|0
1654846390000|2022-06-10 07:33:10|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|10277.94|0
1654846410000|2022-06-10 07:33:30|10283.08|10283.08|10283.08|10283.08|10283.08|10283.08|10283.08|10283.08|0
1654846420000|2022-06-10 07:33:40|10281.57|10281.57|10281.57|10281.57|10281.57|10281.57|10281.57|10281.57|0
1654846670000|2022-06-10 07:37:50|10291.22|10291.22|10294.44|10294.44|10294.44|10294.44|10291.22|10291.22|0
1654846700000|2022-06-10 07:38:20|10297.66|10297.66|10297.66|10297.66|10297.66|10297.66|10297.66|10297.66|0
1654846720000|2022-06-10 07:38:40|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|10301.51|0
1654846740000|2022-06-10 07:39:00|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|0
1654846780000|2022-06-10 07:39:40|10303.01|10303.01|10303.01|10303.01|10303.01|10303.01|10303.01|10303.01|0
1654846800000|2022-06-10 07:40:00|10303.77|10303.77|10303.77|10303.77|10303.77|10303.77|10303.77|10303.77|0
1654846820000|2022-06-10 07:40:20|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|10297.33|0
1654846930000|2022-06-10 07:42:10|10298.08|10298.08|10298.08|10298.08|10298.08|10298.08|10298.08|10298.08|0
1654847020000|2022-06-10 07:43:40|10297.44|10297.44|10297.44|10297.44|10297.44|10297.44|10297.44|10297.44|0
1654847130000|2022-06-10 07:45:30|10293.59|10293.59|10293.59|10293.59|10293.59|10293.59|10293.59|10293.59|0
1654847220000|2022-06-10 07:47:00|10291.34|10291.34|10294.63|10294.63|10294.63|10294.63|10291.34|10291.34|0
1654847230000|2022-06-10 07:47:10|10295.18|10295.18|10295.18|10295.18|10295.18|10295.18|10295.18|10295.18|0
1654847330000|2022-06-10 07:48:50|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|0
1654847390000|2022-06-10 07:49:50|10296.82|10296.82|10298.33|10298.33|10298.33|10298.33|10296.82|10296.82|0
1654847430000|2022-06-10 07:50:30|10297.68|10297.68|10295.76|10295.76|10297.68|10297.68|10295.76|10295.76|0
1654847470000|2022-06-10 07:51:10|10298.33|10298.33|10298.33|10298.33|10298.33|10298.33|10298.33|10298.33|0
1654847560000|2022-06-10 07:52:40|10297.04|10297.04|10297.04|10297.04|10297.04|10297.04|10297.04|10297.04|0
1654847580000|2022-06-10 07:53:00|10296.67|10296.67|10296.67|10296.67|10296.67|10296.67|10296.67|10296.67|0
1654847710000|2022-06-10 07:55:10|10292.82|10292.82|10292.82|10292.82|10292.82|10292.82|10292.82|10292.82|0
1654847740000|2022-06-10 07:55:40|10294.74|10294.74|10294.74|10294.74|10294.74|10294.74|10294.74|10294.74|0
1654847770000|2022-06-10 07:56:10|10292.82|10292.82|10292.82|10292.82|10292.82|10292.82|10292.82|10292.82|0
1654847840000|2022-06-10 07:57:20|10289.6|10289.6|10296.03|10296.03|10296.03|10296.03|10289.6|10289.6|0
1654847850000|2022-06-10 07:57:30|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|10297.96|0
1654847970000|2022-06-10 07:59:30|10304.39|10304.39|10294.74|10294.74|10304.39|10304.39|10294.74|10294.74|0
1654847990000|2022-06-10 07:59:50|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|10295.29|0
1654848060000|2022-06-10 08:01:00|10298.51|10298.51|10301.34|10301.34|10301.34|10301.34|10298.51|10298.51|0
1654848070000|2022-06-10 08:01:10|10307.77|10307.77|10315.85|10315.85|10315.85|10315.85|10307.77|10307.77|0
1654848080000|2022-06-10 08:01:20|10313.47|10313.47|10313.47|10313.47|10313.47|10313.47|10313.47|10313.47|0
1654848110000|2022-06-10 08:01:50|10311.55|10311.55|10311.55|10311.55|10311.55|10311.55|10311.55|10311.55|0
1654848120000|2022-06-10 08:02:00|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|0
1654848170000|2022-06-10 08:02:50|10314.11|10314.11|10314.11|10314.11|10314.11|10314.11|10314.11|10314.11|0
1654848190000|2022-06-10 08:03:10|10313.36|10313.36|10313.36|10313.36|10313.36|10313.36|10313.36|10313.36|0
1654848310000|2022-06-10 08:05:10|10302.43|10302.43|10300.92|10300.92|10302.43|10302.43|10300.92|10300.92|0
1654848320000|2022-06-10 08:05:20|10299|10299|10299|10299|10299|10299|10299|10299|0
1654848560000|2022-06-10 08:09:20|10296.74|10296.74|10297.12|10297.12|10297.12|10297.12|10296.74|10296.74|0
1654848580000|2022-06-10 08:09:40|10296.36|10296.36|10296.36|10296.36|10296.36|10296.36|10296.36|10296.36|0
1654848590000|2022-06-10 08:09:50|10297.12|10297.12|10297.12|10297.12|10297.12|10297.12|10297.12|10297.12|0
1654848720000|2022-06-10 08:12:00|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|10298.21|0
1654848900000|2022-06-10 08:15:00|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|0
1654848920000|2022-06-10 08:15:20|10304.64|10304.64|10304.64|10304.64|10304.64|10304.64|10304.64|10304.64|0
1654848950000|2022-06-10 08:15:50|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|10305.01|0
1654848980000|2022-06-10 08:16:20|10306.14|10306.14|10306.9|10306.9|10306.9|10306.9|10306.14|10306.14|0
1654849000000|2022-06-10 08:16:40|10309.09|10309.09|10310.19|10310.19|10310.19|10310.19|10309.09|10309.09|0
1654849040000|2022-06-10 08:17:20|10311.83|10311.83|10310.74|10310.74|10311.83|10311.83|10310.74|10310.74|0
1654849100000|2022-06-10 08:18:20|10310.09|10310.09|10310.09|10310.09|10310.09|10310.09|10310.09|10310.09|0
1654849110000|2022-06-10 08:18:30|10306.88|10306.88|10303.66|10303.66|10306.88|10306.88|10303.66|10303.66|0
1654849130000|2022-06-10 08:18:50|10303.02|10303.02|10302.38|10302.38|10303.02|10303.02|10302.38|10302.38|0
1654849190000|2022-06-10 08:19:50|10300.87|10300.87|10300.32|10300.32|10300.87|10300.87|10300.32|10300.32|0
1654849200000|2022-06-10 08:20:00|10293.89|10293.89|10293.89|10293.89|10297.11|10297.11|10293.89|10293.89|0
1654849210000|2022-06-10 08:20:10|10295.53|10295.53|10295.53|10295.53|10295.53|10295.53|10295.53|10295.53|0
1654849230000|2022-06-10 08:20:30|10305.19|10305.19|10305.19|10305.19|10305.19|10305.19|10305.19|10305.19|0
1654849260000|2022-06-10 08:21:00|10307.11|10307.11|10302.62|10302.62|10307.11|10307.11|10302.62|10302.62|0
1654849310000|2022-06-10 08:21:50|10292.97|10292.97|10292.97|10292.97|10292.97|10292.97|10292.97|10292.97|0
1654849320000|2022-06-10 08:22:00|10292.33|10292.33|10289.11|10289.11|10292.33|10292.33|10289.11|10289.11|0
1654849410000|2022-06-10 08:23:30|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|0
1654849420000|2022-06-10 08:23:40|10287.02|10287.02|10287.02|10287.02|10287.02|10287.02|10287.02|10287.02|0
1654849430000|2022-06-10 08:23:50|10287.4|10287.4|10288.15|10288.15|10288.15|10288.15|10287.4|10287.4|0
1654849460000|2022-06-10 08:24:20|10284.93|10284.93|10282.37|10282.37|10284.93|10284.93|10282.37|10282.37|0
1654849500000|2022-06-10 08:25:00|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|10279.73|0
1654849640000|2022-06-10 08:27:20|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|10277.81|0
1654849650000|2022-06-10 08:27:30|10274.59|10274.59|10274.21|10274.21|10274.59|10274.59|10273.84|10273.84|0
1654849680000|2022-06-10 08:28:00|10271|10271|10267.78|10267.78|10271|10271|10267.78|10267.78|0
1654849700000|2022-06-10 08:28:20|10268.16|10268.16|10268.16|10268.16|10268.16|10268.16|10268.16|10268.16|0
1654849710000|2022-06-10 08:28:30|10264.94|10264.94|10264.94|10264.94|10264.94|10264.94|10264.94|10264.94|0
1654849750000|2022-06-10 08:29:10|10274.58|10274.58|10274.58|10274.58|10274.58|10274.58|10274.58|10274.58|0
1654849770000|2022-06-10 08:29:30|10277.8|10277.8|10268.15|10268.15|10277.8|10277.8|10268.15|10268.15|0
1654849780000|2022-06-10 08:29:40|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|0
1654849800000|2022-06-10 08:30:00|10271.74|10271.74|10271.74|10271.74|10271.74|10271.74|10271.74|10271.74|0
1654849850000|2022-06-10 08:30:50|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|10268.52|0
1654849860000|2022-06-10 08:31:00|10265.31|10265.31|10267.23|10267.23|10267.23|10267.23|10265.31|10265.31|0
1654849950000|2022-06-10 08:32:30|10264.6|10264.6|10264.6|10264.6|10264.6|10264.6|10264.6|10264.6|0
1654849970000|2022-06-10 08:32:50|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|0
1654850010000|2022-06-10 08:33:30|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|0
1654850070000|2022-06-10 08:34:30|10262.02|10262.02|10262.02|10262.02|10262.02|10262.02|10262.02|10262.02|0
1654850090000|2022-06-10 08:34:50|10261.38|10261.38|10262.66|10262.66|10262.66|10262.66|10261.38|10261.38|0
1654850100000|2022-06-10 08:35:00|10259.45|10259.45|10256.23|10256.23|10259.45|10259.45|10256.23|10256.23|0
1654850120000|2022-06-10 08:35:20|10255.85|10255.85|10253.97|10253.97|10255.85|10255.85|10253.97|10253.97|0
1654850130000|2022-06-10 08:35:30|10252.09|10252.09|10252.09|10252.09|10252.09|10252.09|10252.09|10252.09|0
1654850150000|2022-06-10 08:35:50|10250.59|10250.59|10250.59|10250.59|10250.59|10250.59|10250.59|10250.59|0
1654850170000|2022-06-10 08:36:10|10250.21|10250.21|10250.21|10250.21|10250.21|10250.21|10250.21|10250.21|0
1654850190000|2022-06-10 08:36:30|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|10249.11|0
1654850230000|2022-06-10 08:37:10|10245.89|10245.89|10245.89|10245.89|10245.89|10245.89|10245.89|10245.89|0
1654850250000|2022-06-10 08:37:30|10245.14|10245.14|10245.14|10245.14|10245.14|10245.14|10245.14|10245.14|0
1654850260000|2022-06-10 08:37:40|10246.27|10246.27|10246.27|10246.27|10246.27|10246.27|10246.27|10246.27|0
1654850270000|2022-06-10 08:37:50|10245.72|10245.72|10246.27|10246.27|10246.27|10246.27|10245.72|10245.72|0
1654850340000|2022-06-10 08:39:00|10246.91|10246.91|10246.91|10246.91|10246.91|10246.91|10246.91|10246.91|0
1654850370000|2022-06-10 08:39:30|10247.29|10247.29|10247.29|10247.29|10247.29|10247.29|10247.29|10247.29|0
1654850420000|2022-06-10 08:40:20|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|10244.07|0
1654850450000|2022-06-10 08:40:50|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|10243.43|0
1654850470000|2022-06-10 08:41:10|10240.21|10240.21|10240.21|10240.21|10240.21|10240.21|10240.21|10240.21|0
1654850500000|2022-06-10 08:41:40|10242.09|10242.09|10242.09|10242.09|10242.09|10242.09|10242.09|10242.09|0
1654850540000|2022-06-10 08:42:20|10240.81|10240.81|10240.81|10240.81|10240.81|10240.81|10240.81|10240.81|0
1654850550000|2022-06-10 08:42:30|10247.25|10247.25|10247.25|10247.25|10247.25|10247.25|10247.25|10247.25|0
1654850580000|2022-06-10 08:43:00|10250.46|10250.46|10250.46|10250.46|10250.46|10250.46|10250.46|10250.46|0
1654850590000|2022-06-10 08:43:10|10244.03|10244.03|10244.58|10244.58|10244.58|10244.58|10244.03|10244.03|0
1654850730000|2022-06-10 08:45:30|10251.01|10251.01|10254.23|10254.23|10254.23|10254.23|10251.01|10251.01|0
1654850790000|2022-06-10 08:46:30|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|0
1654850850000|2022-06-10 08:47:30|10256.53|10256.53|10256.91|10256.91|10256.91|10256.91|10256.53|10256.53|0
1654850880000|2022-06-10 08:48:00|10255.78|10255.78|10256.15|10256.15|10256.15|10256.15|10255.78|10255.78|0
1654850920000|2022-06-10 08:48:40|10256.53|10256.53|10256.53|10256.53|10256.53|10256.53|10256.53|10256.53|0
1654851000000|2022-06-10 08:50:00|10255.89|10255.89|10255.89|10255.89|10255.89|10255.89|10255.89|10255.89|0
1654851210000|2022-06-10 08:53:30|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|10259.1|0
1654851230000|2022-06-10 08:53:50|10258.46|10258.46|10258.46|10258.46|10258.46|10258.46|10258.46|10258.46|0
1654851250000|2022-06-10 08:54:10|10248.81|10248.81|10248.81|10248.81|10248.81|10248.81|10248.81|10248.81|0
1654851320000|2022-06-10 08:55:20|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|0
1654851380000|2022-06-10 08:56:20|10246.71|10246.71|10246.71|10246.71|10246.71|10246.71|10246.71|10246.71|0
1654851400000|2022-06-10 08:56:40|10240.27|10240.27|10240.27|10240.27|10240.27|10240.27|10240.27|10240.27|0
1654851410000|2022-06-10 08:56:50|10239.63|10239.63|10239.63|10239.63|10239.63|10239.63|10239.63|10239.63|0
1654851420000|2022-06-10 08:57:00|10238.99|10238.99|10238.99|10238.99|10238.99|10238.99|10238.99|10238.99|0
1654851430000|2022-06-10 08:57:10|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|10232.56|0
1654851520000|2022-06-10 08:58:40|10229.55|10229.55|10229.55|10229.55|10229.55|10229.55|10229.55|10229.55|0
1654851540000|2022-06-10 08:59:00|10225.7|10225.7|10225.7|10225.7|10225.7|10225.7|10225.05|10225.05|0
1654851590000|2022-06-10 08:59:50|10235.35|10235.35|10235.35|10235.35|10235.35|10235.35|10235.35|10235.35|0
1654851600000|2022-06-10 09:00:00|10232.78|10232.78|10232.78|10232.78|10232.78|10232.78|10232.78|10232.78|0
1654851610000|2022-06-10 09:00:10|10236.63|10236.63|10236.63|10236.63|10236.63|10236.63|10236.63|10236.63|0
1654851710000|2022-06-10 09:01:50|10237.73|10237.73|10238.28|10238.28|10238.28|10238.28|10237.73|10237.73|0
1654851720000|2022-06-10 09:02:00|10239.56|10239.56|10240.11|10240.11|10241.21|10241.21|10239.56|10239.56|0
1654851730000|2022-06-10 09:02:10|10239.56|10239.56|10239.56|10239.56|10239.56|10239.56|10239.56|10239.56|0
1654851760000|2022-06-10 09:02:40|10238.92|10238.92|10232.48|10232.48|10238.92|10238.92|10232.48|10232.48|0
1654851800000|2022-06-10 09:03:20|10231.84|10231.84|10231.84|10231.84|10231.84|10231.84|10231.84|10231.84|0
1654851840000|2022-06-10 09:04:00|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|10231.2|0
1654851880000|2022-06-10 09:04:40|10230.1|10230.1|10230.1|10230.1|10230.1|10230.1|10230.1|10230.1|0
1654851970000|2022-06-10 09:06:10|10230.48|10230.48|10230.48|10230.48|10230.48|10230.48|10230.48|10230.48|0
1654852020000|2022-06-10 09:07:00|10229.84|10229.84|10230.21|10230.21|10231.72|10231.72|10229.84|10229.84|0
1654852030000|2022-06-10 09:07:10|10231.34|10231.34|10232.1|10232.1|10232.1|10232.1|10231.34|10231.34|0
1654852050000|2022-06-10 09:07:30|10231.45|10231.45|10231.45|10231.45|10231.45|10231.45|10231.45|10231.45|0
1654852090000|2022-06-10 09:08:10|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|0
1654852130000|2022-06-10 09:08:50|10243.68|10243.68|10243.68|10243.68|10243.68|10243.68|10243.68|10243.68|0
1654852160000|2022-06-10 09:09:20|10245.88|10245.88|10245.88|10245.88|10245.88|10245.88|10245.88|10245.88|0
1654852170000|2022-06-10 09:09:30|10242.03|10242.03|10240.9|10240.9|10242.03|10242.03|10240.9|10240.9|0
1654852260000|2022-06-10 09:11:00|10240.35|10240.35|10240.35|10240.35|10240.35|10240.35|10240.35|10240.35|0
1654852290000|2022-06-10 09:11:30|10243.56|10243.56|10243.56|10243.56|10243.56|10243.56|10243.56|10243.56|0
1654852390000|2022-06-10 09:13:10|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|0
1654852430000|2022-06-10 09:13:50|10241.42|10241.42|10241.42|10241.42|10241.42|10241.42|10241.42|10241.42|0
1654852470000|2022-06-10 09:14:30|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|10238.85|0
1654852650000|2022-06-10 09:17:30|10235|10235|10235.64|10235.64|10235.64|10235.64|10235|10235|0
1654852660000|2022-06-10 09:17:40|10236.74|10236.74|10237.29|10237.29|10237.29|10237.29|10236.74|10236.74|0
1654852670000|2022-06-10 09:17:50|10230.85|10230.85|10230.85|10230.85|10230.85|10230.85|10230.85|10230.85|0
1654852740000|2022-06-10 09:19:00|10234.7|10234.7|10234.7|10234.7|10234.7|10234.7|10234.7|10234.7|0
1654852790000|2022-06-10 09:19:50|10230.94|10230.94|10231.32|10231.32|10231.32|10231.32|10230.94|10230.94|0
1654852810000|2022-06-10 09:20:10|10221.67|10221.67|10218.45|10218.45|10221.67|10221.67|10218.45|10218.45|0
1654852860000|2022-06-10 09:21:00|10212.03|10212.03|10210.39|10210.39|10212.03|10212.03|10210.39|10210.39|0
1654852880000|2022-06-10 09:21:20|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|10209.1|0
1654852910000|2022-06-10 09:21:50|10207.18|10207.18|10207.18|10207.18|10207.18|10207.18|10207.18|10207.18|0
1654852950000|2022-06-10 09:22:30|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|10203.96|0
1654852990000|2022-06-10 09:23:10|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|0
1654853000000|2022-06-10 09:23:20|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|10204.59|0
1654853120000|2022-06-10 09:25:20|10202.67|10202.67|10205.24|10205.24|10207.8|10207.8|10202.67|10202.67|0
1654853130000|2022-06-10 09:25:30|10206.52|10206.52|10206.14|10206.14|10206.52|10206.52|10206.14|10206.14|0
1654853140000|2022-06-10 09:25:40|10202.94|10202.94|10205.5|10205.5|10205.5|10205.5|10202.94|10202.94|0
1654853150000|2022-06-10 09:25:50|10203.24|10203.24|10203.24|10203.24|10203.24|10203.24|10203.24|10203.24|0
1654853240000|2022-06-10 09:27:20|10199.48|10199.48|10199.1|10199.1|10200.61|10200.61|10199.1|10199.1|0
1654853250000|2022-06-10 09:27:30|10196.85|10196.85|10199.1|10199.1|10199.1|10199.1|10196.85|10196.85|0
1654853260000|2022-06-10 09:27:40|10196.85|10196.85|10195.72|10195.72|10196.85|10196.85|10195.72|10195.72|0
1654853270000|2022-06-10 09:27:50|10202.15|10202.15|10195.72|10195.72|10202.15|10202.15|10195.72|10195.72|0
1654853280000|2022-06-10 09:28:00|10197.64|10197.64|10197.64|10197.64|10197.64|10197.64|10197.64|10197.64|0
1654853300000|2022-06-10 09:28:20|10197.27|10197.27|10195.76|10195.76|10197.64|10197.64|10194.26|10194.26|0
1654853320000|2022-06-10 09:28:40|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|10195.39|0
1654853350000|2022-06-10 09:29:10|10192.17|10192.17|10189.6|10189.6|10192.17|10192.17|10189.6|10189.6|0
1654853360000|2022-06-10 09:29:20|10189.98|10189.98|10189.98|10189.98|10189.98|10189.98|10189.98|10189.98|0
1654853370000|2022-06-10 09:29:30|10188.33|10188.33|10188.33|10188.33|10188.33|10188.33|10188.33|10188.33|0
1654853410000|2022-06-10 09:30:10|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|10185.12|0
1654853430000|2022-06-10 09:30:30|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|0
1654853510000|2022-06-10 09:31:50|10181.15|10181.15|10181.15|10181.15|10181.15|10181.15|10181.15|10181.15|0
1654853580000|2022-06-10 09:33:00|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|0
1654853590000|2022-06-10 09:33:10|10182.65|10182.65|10182.65|10182.65|10182.65|10182.65|10182.65|10182.65|0
1654853660000|2022-06-10 09:34:20|10179.43|10179.43|10179.43|10179.43|10179.43|10179.43|10179.43|10179.43|0
1654853690000|2022-06-10 09:34:50|10181.08|10181.08|10181.08|10181.08|10181.08|10181.08|10181.08|10181.08|0
1654853730000|2022-06-10 09:35:30|10181.63|10181.63|10181.63|10181.63|10181.63|10181.63|10181.63|10181.63|0
1654853770000|2022-06-10 09:36:10|10182.76|10182.76|10182.76|10182.76|10182.76|10182.76|10182.76|10182.76|0
1654853800000|2022-06-10 09:36:40|10183.51|10183.51|10183.51|10183.51|10183.51|10183.51|10183.51|10183.51|0
1654853810000|2022-06-10 09:36:50|10189.94|10189.94|10189.94|10189.94|10189.94|10189.94|10189.94|10189.94|0
1654853860000|2022-06-10 09:37:40|10183.51|10183.51|10183.51|10183.51|10183.51|10183.51|10183.51|10183.51|0
1654853940000|2022-06-10 09:39:00|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|0
1654854040000|2022-06-10 09:40:40|10195.72|10195.72|10192.5|10192.5|10195.72|10195.72|10192.5|10192.5|0
1654854050000|2022-06-10 09:40:50|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|10189.28|0
1654854120000|2022-06-10 09:42:00|10195.72|10195.72|10195.72|10195.72|10195.72|10195.72|10195.72|10195.72|0
1654854200000|2022-06-10 09:43:20|10198.94|10198.94|10198.94|10198.94|10198.94|10198.94|10198.94|10198.94|0
1654854280000|2022-06-10 09:44:40|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|10203.07|0
1654854300000|2022-06-10 09:45:00|10206.92|10206.92|10205.42|10205.42|10206.92|10206.92|10205.42|10205.42|0
1654854310000|2022-06-10 09:45:10|10208.64|10208.64|10208.64|10208.64|10208.64|10208.64|10208.64|10208.64|0
1654854390000|2022-06-10 09:46:30|10209.73|10209.73|10209.73|10209.73|10209.73|10209.73|10209.73|10209.73|0
1654854420000|2022-06-10 09:47:00|10211.02|10211.02|10211.39|10211.39|10211.39|10211.39|10211.02|10211.02|0
1654854430000|2022-06-10 09:47:10|10207.54|10207.54|10201.11|10201.11|10207.54|10207.54|10201.11|10201.11|0
1654854600000|2022-06-10 09:50:00|10202.21|10202.21|10202.21|10202.21|10202.21|10202.21|10202.21|10202.21|0
1654854700000|2022-06-10 09:51:40|10208.64|10208.64|10208.64|10208.64|10208.64|10208.64|10208.64|10208.64|0
1654854850000|2022-06-10 09:54:10|10209.74|10209.74|10209.74|10209.74|10209.74|10209.74|10209.74|10209.74|0
1654855040000|2022-06-10 09:57:20|10211.38|10211.38|10211.38|10211.38|10211.38|10211.38|10211.38|10211.38|0
1654855060000|2022-06-10 09:57:40|10211.93|10211.93|10211.93|10211.93|10211.93|10211.93|10211.93|10211.93|0
1654855100000|2022-06-10 09:58:20|10212.48|10212.48|10212.48|10212.48|10212.48|10212.48|10212.48|10212.48|0
1654855180000|2022-06-10 09:59:40|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|0
1654855210000|2022-06-10 10:00:10|10210.55|10210.55|10210.55|10210.55|10210.55|10210.55|10210.55|10210.55|0
1654855250000|2022-06-10 10:00:50|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|10213.76|0
1654855330000|2022-06-10 10:02:10|10212.26|10212.26|10210|10210|10212.26|10212.26|10210|10210|0
1654855440000|2022-06-10 10:04:00|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|10209.45|0
1654855630000|2022-06-10 10:07:10|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|0
1654855670000|2022-06-10 10:07:50|10209.08|10209.08|10210.58|10210.58|10210.58|10210.58|10209.08|10209.08|0
1654855910000|2022-06-10 10:11:50|10207.36|10207.36|10207.36|10207.36|10207.36|10207.36|10207.36|10207.36|0
1654855980000|2022-06-10 10:13:00|10209.29|10209.29|10210.57|10210.57|10210.57|10210.57|10209.29|10209.29|0
1654856030000|2022-06-10 10:13:50|10200.92|10200.92|10197.7|10197.7|10200.92|10200.92|10197.7|10197.7|0
1654856040000|2022-06-10 10:14:00|10194.5|10194.5|10194.5|10194.5|10194.5|10194.5|10194.5|10194.5|0
1654856050000|2022-06-10 10:14:10|10192.24|10192.24|10192.99|10192.99|10192.99|10192.99|10192.24|10192.24|0
1654856080000|2022-06-10 10:14:40|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|10189.77|0
1654856100000|2022-06-10 10:15:00|10186.56|10186.56|10186.56|10186.56|10186.56|10186.56|10186.56|10186.56|0
1654856120000|2022-06-10 10:15:20|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|0
1654856130000|2022-06-10 10:15:30|10187.28|10187.28|10187.28|10187.28|10187.28|10187.28|10187.28|10187.28|0
1654856150000|2022-06-10 10:15:50|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|10188.56|0
1654856160000|2022-06-10 10:16:00|10189.11|10189.11|10189.11|10189.11|10189.11|10189.11|10189.11|10189.11|0
1654856230000|2022-06-10 10:17:10|10188.01|10188.01|10188.01|10188.01|10188.01|10188.01|10188.01|10188.01|0
1654856260000|2022-06-10 10:17:40|10197.66|10197.66|10200.88|10200.88|10200.88|10200.88|10197.66|10197.66|0
1654856360000|2022-06-10 10:19:20|10203.51|10203.51|10205.02|10205.02|10205.02|10205.02|10203.51|10203.51|0
1654856450000|2022-06-10 10:20:50|10205.66|10205.66|10205.66|10205.66|10205.66|10205.66|10205.66|10205.66|0
1654856640000|2022-06-10 10:24:00|10204.91|10204.91|10204.91|10204.91|10204.91|10204.91|10204.91|10204.91|0
1654856660000|2022-06-10 10:24:20|10203.4|10203.4|10203.36|10203.36|10203.4|10203.4|10201.48|10201.48|0
1654856700000|2022-06-10 10:25:00|10204.11|10204.11|10204.11|10204.11|10204.11|10204.11|10204.11|10204.11|0
1654856710000|2022-06-10 10:25:10|10202.19|10202.19|10202.19|10202.19|10202.19|10202.19|10202.19|10202.19|0
1654856730000|2022-06-10 10:25:30|10203.69|10203.69|10203.69|10203.69|10203.69|10203.69|10203.69|10203.69|0
1654856790000|2022-06-10 10:26:30|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|10204.07|0
1654856800000|2022-06-10 10:26:40|10200.85|10200.85|10200.85|10200.85|10200.85|10200.85|10200.85|10200.85|0
1654856890000|2022-06-10 10:28:10|10202.14|10202.14|10204.06|10204.06|10204.06|10204.06|10202.14|10202.14|0
1654856970000|2022-06-10 10:29:30|10200.84|10200.84|10200.84|10200.84|10200.84|10200.84|10200.84|10200.84|0
1654857020000|2022-06-10 10:30:20|10204.06|10204.06|10204.06|10204.06|10204.06|10204.06|10204.06|10204.06|0
1654857030000|2022-06-10 10:30:30|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|0
1654857260000|2022-06-10 10:34:20|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|10210.49|0
1654857570000|2022-06-10 10:39:30|10204.05|10204.05|10204.05|10204.05|10204.05|10204.05|10204.05|10204.05|0
1654857590000|2022-06-10 10:39:50|10203.68|10203.68|10199.65|10199.65|10203.68|10203.68|10199.65|10199.65|0
1654857620000|2022-06-10 10:40:20|10198.55|10198.55|10194.62|10194.62|10198.55|10198.55|10194.62|10194.62|0
1654857670000|2022-06-10 10:41:10|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|10193.52|0
1654857680000|2022-06-10 10:41:20|10192.97|10192.97|10192.97|10192.97|10192.97|10192.97|10192.97|10192.97|0
1654857700000|2022-06-10 10:41:40|10190.78|10190.78|10190.78|10190.78|10190.78|10190.78|10190.78|10190.78|0
1654857820000|2022-06-10 10:43:40|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|10186.93|0
1654857880000|2022-06-10 10:44:40|10183.08|10183.08|10185|10185|10185|10185|10183.08|10183.08|0
1654857930000|2022-06-10 10:45:30|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|10179.23|0
1654858070000|2022-06-10 10:47:50|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|10179.98|0
1654858090000|2022-06-10 10:48:10|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|10181.9|0
1654858240000|2022-06-10 10:50:40|10182.28|10182.28|10182.28|10182.28|10182.28|10182.28|10182.28|10182.28|0
1654858460000|2022-06-10 10:54:20|10181.73|10181.73|10181.73|10181.73|10181.73|10181.73|10181.73|10181.73|0
1654858620000|2022-06-10 10:57:00|10184.95|10184.95|10184.95|10184.95|10184.95|10184.95|10184.95|10184.95|0
1654858740000|2022-06-10 10:59:00|10185.5|10185.5|10184.4|10184.4|10185.5|10185.5|10184.4|10184.4|0
1654858760000|2022-06-10 10:59:20|10187.62|10187.62|10187.62|10187.62|10187.62|10187.62|10187.62|10187.62|0
1654858770000|2022-06-10 10:59:30|10190.18|10190.18|10190.18|10190.18|10190.18|10190.18|10190.18|10190.18|0
1654858790000|2022-06-10 10:59:50|10193.4|10193.4|10193.4|10193.4|10193.4|10193.4|10193.4|10193.4|0
1654858820000|2022-06-10 11:00:20|10189.55|10189.55|10189.55|10189.55|10189.55|10189.55|10189.55|10189.55|0
1654858990000|2022-06-10 11:03:10|10189.18|10189.18|10189.18|10189.18|10189.18|10189.18|10189.18|10189.18|0
1654859010000|2022-06-10 11:03:30|10189.82|10189.82|10189.82|10189.82|10189.82|10189.82|10189.82|10189.82|0
1654859140000|2022-06-10 11:05:40|10189.27|10189.27|10189.27|10189.27|10189.27|10189.27|10189.27|10189.27|0
1654859150000|2022-06-10 11:05:50|10189.82|10189.82|10190.37|10190.37|10190.37|10190.37|10189.82|10189.82|0
1654859160000|2022-06-10 11:06:00|10191.87|10191.87|10193.75|10193.75|10193.75|10193.75|10191.87|10191.87|0
1654859280000|2022-06-10 11:08:00|10195.4|10195.4|10192.18|10192.18|10195.4|10195.4|10192.18|10192.18|0
1654859290000|2022-06-10 11:08:10|10198.61|10198.61|10199.71|10199.71|10199.71|10199.71|10198.61|10198.61|0
1654859300000|2022-06-10 11:08:20|10202.93|10202.93|10202.93|10202.93|10202.93|10202.93|10202.93|10202.93|0
1654859310000|2022-06-10 11:08:30|10201.83|10201.83|10201.83|10201.83|10201.83|10201.83|10201.83|10201.83|0
1654859330000|2022-06-10 11:08:50|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|10205.05|0
1654859360000|2022-06-10 11:09:20|10206.33|10206.33|10206.33|10206.33|10206.33|10206.33|10206.33|10206.33|0
1654859410000|2022-06-10 11:10:10|10209.55|10209.55|10209.55|10209.55|10209.55|10209.55|10209.55|10209.55|0
1654859470000|2022-06-10 11:11:10|10206.34|10206.34|10206.34|10206.34|10206.34|10206.34|10206.34|10206.34|0
1654859480000|2022-06-10 11:11:20|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|0
1654859600000|2022-06-10 11:13:20|10202.48|10202.48|10202.48|10202.48|10202.48|10202.48|10202.48|10202.48|0
1654859630000|2022-06-10 11:13:50|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|10205.7|0
1654859690000|2022-06-10 11:14:50|10204.42|10204.42|10203.77|10203.77|10204.42|10204.42|10203.77|10203.77|0
1654859770000|2022-06-10 11:16:10|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|0
1654859780000|2022-06-10 11:16:20|10206.23|10206.23|10206.23|10206.23|10206.23|10206.23|10206.23|10206.23|0
1654859790000|2022-06-10 11:16:30|10203.66|10203.66|10203.11|10203.11|10203.66|10203.66|10203.11|10203.11|0
1654859960000|2022-06-10 11:19:20|10200.55|10200.55|10200.55|10200.55|10200.55|10200.55|10200.55|10200.55|0
1654859980000|2022-06-10 11:19:40|10205.04|10205.04|10205.04|10205.04|10205.04|10205.04|10205.04|10205.04|0
1654860000000|2022-06-10 11:20:00|10206.17|10206.17|10206.17|10206.17|10206.17|10206.17|10206.17|10206.17|0
1654860020000|2022-06-10 11:20:20|10207.45|10207.45|10207.45|10207.45|10207.45|10207.45|10207.45|10207.45|0
1654860090000|2022-06-10 11:21:30|10210.67|10210.67|10210.67|10210.67|10210.67|10210.67|10210.67|10210.67|0
1654860500000|2022-06-10 11:28:20|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|10212.86|0
1654860610000|2022-06-10 11:30:10|10210.23|10210.23|10210.23|10210.23|10210.23|10210.23|10210.23|10210.23|0
1654860680000|2022-06-10 11:31:20|10213.45|10213.45|10213.45|10213.45|10213.45|10213.45|10213.45|10213.45|0
1654860720000|2022-06-10 11:32:00|10214.95|10214.95|10215.33|10215.33|10215.33|10215.33|10214.95|10214.95|0
1654860870000|2022-06-10 11:34:30|10216.08|10216.08|10216.08|10216.08|10216.08|10216.08|10216.08|10216.08|0
1654860880000|2022-06-10 11:34:40|10217.73|10217.73|10217.73|10217.73|10217.73|10217.73|10217.73|10217.73|0
1654860990000|2022-06-10 11:36:30|10219.65|10219.65|10219.65|10219.65|10219.65|10219.65|10219.65|10219.65|0
1654861040000|2022-06-10 11:37:20|10216.91|10216.91|10216.36|10216.36|10216.91|10216.91|10216.36|10216.36|0
1654861050000|2022-06-10 11:37:30|10213.79|10213.79|10213.79|10213.79|10213.79|10213.79|10213.79|10213.79|0
1654861090000|2022-06-10 11:38:10|10214.55|10214.55|10215.3|10215.3|10215.3|10215.3|10214.55|10214.55|0
1654861120000|2022-06-10 11:38:40|10212.09|10212.09|10212.47|10212.47|10212.47|10212.47|10210.58|10210.58|0
1654861160000|2022-06-10 11:39:20|10206.03|10206.03|10200.07|10200.07|10206.03|10206.03|10200.07|10200.07|0
1654861200000|2022-06-10 11:40:00|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|0
1654861220000|2022-06-10 11:40:20|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|10194.97|0
1654861310000|2022-06-10 11:41:50|10198.19|10198.19|10201.41|10201.41|10201.41|10201.41|10198.19|10198.19|0
1654861400000|2022-06-10 11:43:20|10201.96|10201.96|10201.96|10201.96|10201.96|10201.96|10201.96|10201.96|0
1654861410000|2022-06-10 11:43:30|10201.41|10201.41|10200.66|10200.66|10201.41|10201.41|10200.66|10200.66|0
1654861640000|2022-06-10 11:47:20|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|10201.78|0
1654861800000|2022-06-10 11:50:00|10199.86|10199.86|10198.58|10198.58|10199.86|10199.86|10198.58|10198.58|0
1654861810000|2022-06-10 11:50:10|10182.49|10182.49|10182.49|10182.49|10182.49|10182.49|10182.49|10182.49|0
1654861960000|2022-06-10 11:52:40|10179.28|10179.28|10179.28|10179.28|10179.28|10179.28|10179.28|10179.28|0
1654862180000|2022-06-10 11:56:20|10178.64|10178.64|10178.64|10178.64|10178.64|10178.64|10178.64|10178.64|0
1654862190000|2022-06-10 11:56:30|10178|10178|10178|10178|10178|10178|10178|10178|0
1654862320000|2022-06-10 11:58:40|10176.72|10176.72|10175.21|10175.21|10176.72|10176.72|10175.21|10175.21|0
1654862330000|2022-06-10 11:58:50|10171.99|10171.99|10171.99|10171.99|10171.99|10171.99|10171.99|10171.99|0
1654862340000|2022-06-10 11:59:00|10171.24|10171.24|10171.24|10171.24|10171.24|10171.24|10171.24|10171.24|0
1654862390000|2022-06-10 11:59:50|10168.02|10168.02|10168.02|10168.02|10168.02|10168.02|10168.02|10168.02|0
1654862420000|2022-06-10 12:00:20|10164.81|10164.81|10164.81|10164.81|10164.81|10164.81|10162.25|10162.25|0
1654862430000|2022-06-10 12:00:30|10165.46|10165.46|10165.46|10165.46|10165.46|10165.46|10165.46|10165.46|0
1654862460000|2022-06-10 12:01:00|10165.08|10165.08|10163.2|10163.2|10165.08|10165.08|10163.2|10163.2|0
1654862510000|2022-06-10 12:01:50|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|10169.63|0
1654862580000|2022-06-10 12:03:00|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|10161.92|0
1654862720000|2022-06-10 12:05:20|10161.54|10161.54|10161.54|10161.54|10161.54|10161.54|10161.54|10161.54|0
1654862730000|2022-06-10 12:05:30|10162.67|10162.67|10162.67|10162.67|10162.67|10162.67|10162.67|10162.67|0
1654862760000|2022-06-10 12:06:00|10164.59|10164.59|10164.59|10164.59|10164.59|10164.59|10164.59|10164.59|0
1654862770000|2022-06-10 12:06:10|10165.69|10165.69|10166.24|10166.24|10166.24|10166.24|10165.69|10165.69|0
1654862820000|2022-06-10 12:07:00|10167.34|10167.34|10167.34|10167.34|10167.34|10167.34|10167.34|10167.34|0
1654863050000|2022-06-10 12:10:50|10164.12|10164.12|10164.12|10164.12|10164.12|10164.12|10164.12|10164.12|0
1654863130000|2022-06-10 12:12:10|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|10160.9|0
1654863160000|2022-06-10 12:12:40|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|10160.26|0
1654863300000|2022-06-10 12:15:00|10166.69|10166.69|10166.69|10166.69|10166.69|10166.69|10166.69|10166.69|0
1654863340000|2022-06-10 12:15:40|10169.26|10169.26|10169.26|10169.26|10169.26|10169.26|10169.26|10169.26|0
1654863730000|2022-06-10 12:22:10|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|10170.01|0
1654863760000|2022-06-10 12:22:40|10168.37|10168.37|10165.59|10165.59|10168.37|10168.37|10165.59|10165.59|0
1654863900000|2022-06-10 12:25:00|10164.84|10164.84|10164.09|10164.09|10164.84|10164.84|10164.09|10164.09|0
1654863950000|2022-06-10 12:25:50|10165.19|10165.19|10165.19|10165.19|10165.19|10165.19|10165.19|10165.19|0
1654863970000|2022-06-10 12:26:10|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|0
1654863980000|2022-06-10 12:26:20|10169.04|10169.04|10169.04|10169.04|10169.04|10169.04|10169.04|10169.04|0
1654863990000|2022-06-10 12:26:30|10162.61|10162.61|10162.61|10162.61|10165.83|10165.83|10162.61|10162.61|0
1654864070000|2022-06-10 12:27:50|10167.74|10167.74|10167.74|10167.74|10167.74|10167.74|10167.74|10167.74|0
1654864090000|2022-06-10 12:28:10|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|0
1654864110000|2022-06-10 12:28:30|10163.25|10163.25|10163.25|10163.25|10163.25|10163.25|10163.25|10163.25|0
1654864160000|2022-06-10 12:29:20|10156.82|10156.82|10152.85|10152.85|10156.82|10156.82|10152.85|10152.85|0
1654864200000|2022-06-10 12:30:00|10151.75|10151.75|10145.72|10145.72|10151.75|10151.75|10141.94|10141.94|0
1654864210000|2022-06-10 12:30:10|10146.26|10146.26|10142.47|10142.47|10146.9|10146.9|10140.26|10140.26|0
1654864220000|2022-06-10 12:30:20|10143.02|10143.02|10145.15|10145.15|10145.15|10145.15|10141.82|10141.82|0
1654864230000|2022-06-10 12:30:30|10147.71|10147.71|10152.13|10152.13|10154.7|10154.7|10147.71|10147.71|0
1654864260000|2022-06-10 12:31:00|10126.39|10126.39|10126.39|10126.39|10126.39|10126.39|10126.39|10126.39|0
1654864270000|2022-06-10 12:31:10|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|10128.96|0
1654864280000|2022-06-10 12:31:20|10129.6|10129.6|10127.04|10127.04|10129.6|10129.6|10127.04|10127.04|0
1654864340000|2022-06-10 12:32:20|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|10125.94|0
1654864360000|2022-06-10 12:32:40|10125.39|10125.39|10125.39|10125.39|10125.39|10125.39|10125.39|10125.39|0
1654864370000|2022-06-10 12:32:50|10122.38|10122.38|10122.38|10122.38|10122.38|10122.38|10122.38|10122.38|0
1654864410000|2022-06-10 12:33:30|10121.63|10121.63|10121.63|10121.63|10121.63|10121.63|10121.63|10121.63|0
1654864440000|2022-06-10 12:34:00|10115.19|10115.19|10115.19|10115.19|10115.19|10115.19|10115.19|10115.19|0
1654864450000|2022-06-10 12:34:10|10111.44|10111.44|10110.68|10110.68|10111.44|10111.44|10110.68|10110.68|0
1654864500000|2022-06-10 12:35:00|10107.48|10107.48|10106.19|10106.19|10107.48|10107.48|10106.19|10106.19|0
1654864510000|2022-06-10 12:35:10|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|10108.76|0
1654864620000|2022-06-10 12:37:00|10102.32|10102.32|10104.25|10104.25|10104.25|10104.25|10102.32|10102.32|0
1654864630000|2022-06-10 12:37:10|10101.03|10101.03|10107.47|10107.47|10113.9|10113.9|10101.03|10101.03|0
1654864650000|2022-06-10 12:37:30|10110.68|10110.68|10110.68|10110.68|10110.68|10110.68|10110.68|10110.68|0
1654864660000|2022-06-10 12:37:40|10107.47|10107.47|10107.47|10107.47|10107.47|10107.47|10107.47|10107.47|0
1654864690000|2022-06-10 12:38:10|10106.92|10106.92|10106.37|10106.37|10106.92|10106.92|10106.37|10106.37|0
1654864720000|2022-06-10 12:38:40|10107.47|10107.47|10108.22|10108.22|10108.22|10108.22|10107.47|10107.47|0
1654864730000|2022-06-10 12:38:50|10117.87|10117.87|10121.09|10121.09|10121.09|10121.09|10117.87|10117.87|0
1654864740000|2022-06-10 12:39:00|10117.87|10117.87|10117.87|10117.87|10117.87|10117.87|10117.87|10117.87|0
1654864780000|2022-06-10 12:39:40|10121.09|10121.09|10121.09|10121.09|10121.09|10121.09|10121.09|10121.09|0
1654864800000|2022-06-10 12:40:00|10127.52|10127.52|10132.01|10132.01|10132.01|10132.01|10127.52|10127.52|0
1654864840000|2022-06-10 12:40:40|10122.36|10122.36|10122.36|10122.36|10122.36|10122.36|10122.36|10122.36|0
1654864860000|2022-06-10 12:41:00|10122.74|10122.74|10122.74|10122.74|10122.74|10122.74|10122.74|10122.74|0
1654864870000|2022-06-10 12:41:10|10125|10125|10125|10125|10125|10125|10125|10125|0
1654864970000|2022-06-10 12:42:50|10126.5|10126.5|10126.5|10126.5|10126.5|10126.5|10126.5|10126.5|0
1654865040000|2022-06-10 12:44:00|10127.78|10127.78|10127.78|10127.78|10127.78|10127.78|10127.78|10127.78|0
1654865060000|2022-06-10 12:44:20|10131|10131|10131|10131|10131|10131|10131|10131|0
1654865070000|2022-06-10 12:44:30|10132.88|10132.88|10132.88|10132.88|10132.88|10132.88|10132.88|10132.88|0
1654865090000|2022-06-10 12:44:50|10132.13|10132.13|10132.13|10132.13|10132.13|10132.13|10132.13|10132.13|0
1654865100000|2022-06-10 12:45:00|10130.21|10130.21|10132.67|10132.67|10133.42|10133.42|10130.21|10130.21|0
1654865200000|2022-06-10 12:46:40|10131.92|10131.92|10131.92|10131.92|10131.92|10131.92|10131.92|10131.92|0
1654865250000|2022-06-10 12:47:30|10137.69|10137.69|10137.69|10137.69|10137.69|10137.69|10137.69|10137.69|0
1654865260000|2022-06-10 12:47:40|10138.98|10138.98|10138.98|10138.98|10138.98|10138.98|10138.98|10138.98|0
1654865280000|2022-06-10 12:48:00|10132.54|10132.54|10132.54|10132.54|10132.54|10132.54|10132.54|10132.54|0
1654865310000|2022-06-10 12:48:30|10131.41|10131.41|10131.41|10131.41|10131.41|10131.41|10131.41|10131.41|0
1654865340000|2022-06-10 12:49:00|10130.28|10130.28|10130.28|10130.28|10130.28|10130.28|10130.28|10130.28|0
1654865400000|2022-06-10 12:50:00|10123.85|10123.85|10130.28|10130.28|10130.28|10130.28|10123.85|10123.85|0
1654865460000|2022-06-10 12:51:00|10130.93|10130.93|10130.93|10130.93|10130.93|10130.93|10130.93|10130.93|0
1654865470000|2022-06-10 12:51:10|10132.21|10132.21|10133.71|10133.71|10133.71|10133.71|10132.21|10132.21|0
1654865520000|2022-06-10 12:52:00|10127.28|10127.28|10127.28|10127.28|10127.28|10127.28|10127.28|10127.28|0
1654865530000|2022-06-10 12:52:10|10126.73|10126.73|10126.18|10126.18|10126.73|10126.73|10126.18|10126.18|0
1654865550000|2022-06-10 12:52:30|10132.62|10132.62|10132.62|10132.62|10132.62|10132.62|10132.62|10132.62|0
1654865560000|2022-06-10 12:52:40|10129.4|10129.4|10129.4|10129.4|10129.4|10129.4|10129.4|10129.4|0
1654865640000|2022-06-10 12:54:00|10131.32|10131.32|10129.82|10129.82|10131.32|10131.32|10129.82|10129.82|0
1654865710000|2022-06-10 12:55:10|10120.17|10120.17|10122.1|10122.1|10123.39|10123.39|10120.17|10120.17|0
1654865760000|2022-06-10 12:56:00|10119.54|10119.54|10116.33|10116.33|10119.54|10119.54|10116.33|10116.33|0
1654865810000|2022-06-10 12:56:50|10115.04|10115.04|10111.84|10111.84|10115.04|10115.04|10111.84|10111.84|0
1654865840000|2022-06-10 12:57:20|10113.12|10113.12|10112.37|10112.37|10113.12|10113.12|10112.37|10112.37|0
1654865900000|2022-06-10 12:58:20|10111.24|10111.24|10111.24|10111.24|10111.24|10111.24|10111.24|10111.24|0
1654865960000|2022-06-10 12:59:20|10110.14|10110.14|10110.14|10110.14|10110.14|10110.14|10110.14|10110.14|0
1654865970000|2022-06-10 12:59:30|10097.27|10097.27|10097.27|10097.27|10097.27|10097.27|10097.27|10097.27|0
1654865980000|2022-06-10 12:59:40|10094.06|10094.06|10094.06|10094.06|10094.06|10094.06|10094.06|10094.06|0
1654865990000|2022-06-10 12:59:50|10093.51|10093.51|10093.51|10093.51|10093.51|10093.51|10093.51|10093.51|0
1654866000000|2022-06-10 13:00:00|10093.89|10093.89|10093.89|10093.89|10093.89|10093.89|10093.89|10093.89|0
1654866090000|2022-06-10 13:01:30|10094.64|10094.64|10094.64|10094.64|10094.64|10094.64|10094.64|10094.64|0
1654866100000|2022-06-10 13:01:40|10095.02|10095.02|10095.02|10095.02|10095.02|10095.02|10095.02|10095.02|0
1654866140000|2022-06-10 13:02:20|10098.24|10098.24|10101.45|10101.45|10101.45|10101.45|10098.24|10098.24|0
1654866280000|2022-06-10 13:04:40|10098.24|10098.24|10098.24|10098.24|10098.24|10098.24|10098.24|10098.24|0
1654866300000|2022-06-10 13:05:00|10101.45|10101.45|10098.44|10098.44|10101.45|10101.45|10098.44|10098.44|0
1654866330000|2022-06-10 13:05:30|10095.23|10095.23|10095.23|10095.23|10095.23|10095.23|10095.23|10095.23|0
1654866360000|2022-06-10 13:06:00|10088.79|10088.79|10089.43|10089.43|10089.43|10089.43|10088.79|10088.79|0
1654866450000|2022-06-10 13:07:30|10092.65|10092.65|10092.65|10092.65|10092.65|10092.65|10092.65|10092.65|0
1654866480000|2022-06-10 13:08:00|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|0
1654866490000|2022-06-10 13:08:10|10087.51|10087.51|10086.96|10086.96|10087.51|10087.51|10086.96|10086.96|0
1654866500000|2022-06-10 13:08:20|10087.6|10087.6|10087.6|10087.6|10087.6|10087.6|10087.6|10087.6|0
1654866520000|2022-06-10 13:08:40|10088.73|10088.73|10089.11|10089.11|10089.11|10089.11|10088.73|10088.73|0
1654866600000|2022-06-10 13:10:00|10089.86|10089.86|10090.41|10090.41|10090.41|10090.41|10089.86|10089.86|0
1654866720000|2022-06-10 13:12:00|10094.26|10094.26|10094.26|10094.26|10094.26|10094.26|10094.26|10094.26|0
1654866780000|2022-06-10 13:13:00|10097.48|10097.48|10097.48|10097.48|10097.48|10097.48|10097.48|10097.48|0
1654866800000|2022-06-10 13:13:20|10096.83|10096.83|10096.83|10096.83|10096.83|10096.83|10096.83|10096.83|0
1654866880000|2022-06-10 13:14:40|10100.04|10100.04|10100.04|10100.04|10100.04|10100.04|10100.04|10100.04|0
1654866910000|2022-06-10 13:15:10|10103.25|10103.25|10103.25|10103.25|10103.25|10103.25|10103.25|10103.25|0
1654866940000|2022-06-10 13:15:40|10100.68|10100.68|10086.31|10086.31|10100.68|10100.68|10086.31|10086.31|0
1654866960000|2022-06-10 13:16:00|10083.09|10083.09|10083.09|10083.09|10083.09|10083.09|10083.09|10083.09|0
1654866970000|2022-06-10 13:16:10|10086.31|10086.31|10086.31|10086.31|10086.31|10086.31|10086.31|10086.31|0
1654866980000|2022-06-10 13:16:20|10087.82|10087.82|10084.6|10084.6|10087.82|10087.82|10084.6|10084.6|0
1654866990000|2022-06-10 13:16:30|10085.35|10085.35|10085.35|10085.35|10085.35|10085.35|10085.35|10085.35|0
1654867000000|2022-06-10 13:16:40|10086.63|10086.63|10086.63|10086.63|10086.63|10086.63|10086.63|10086.63|0
1654867010000|2022-06-10 13:16:50|10093.07|10093.07|10096.29|10096.29|10096.29|10096.29|10093.07|10093.07|0
1654867020000|2022-06-10 13:17:00|10099.5|10099.5|10099.5|10099.5|10099.5|10099.5|10099.5|10099.5|0
1654867030000|2022-06-10 13:17:10|10091.8|10091.8|10080.87|10080.87|10091.8|10091.8|10080.87|10080.87|0
1654867200000|2022-06-10 13:20:00|10087.3|10087.3|10087.3|10087.3|10087.3|10087.3|10087.3|10087.3|0
1654867220000|2022-06-10 13:20:20|10085.11|10085.11|10085.11|10085.11|10085.11|10085.11|10085.11|10085.11|0
1654867260000|2022-06-10 13:21:00|10091.54|10091.54|10091.54|10091.54|10091.54|10091.54|10091.54|10091.54|0
1654867310000|2022-06-10 13:21:50|10087.69|10087.69|10087.69|10087.69|10087.69|10087.69|10087.69|10087.69|0
1654867320000|2022-06-10 13:22:00|10090.91|10090.91|10088.33|10088.33|10090.91|10090.91|10087.69|10087.69|0
1654867450000|2022-06-10 13:24:10|10087.96|10087.96|10087.96|10087.96|10087.96|10087.96|10087.96|10087.96|0
1654867490000|2022-06-10 13:24:50|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|0
1654867520000|2022-06-10 13:25:20|10090.54|10090.54|10090.54|10090.54|10090.54|10090.54|10090.54|10090.54|0
1654867580000|2022-06-10 13:26:20|10089.04|10089.04|10087.91|10087.91|10089.04|10089.04|10087.53|10087.53|0
1654867620000|2022-06-10 13:27:00|10086.81|10086.81|10086.81|10086.81|10086.81|10086.81|10086.81|10086.81|0
1654867630000|2022-06-10 13:27:10|10087.56|10087.56|10087.56|10087.56|10087.56|10087.56|10087.56|10087.56|0
1654867680000|2022-06-10 13:28:00|10094|10094|10092.12|10092.12|10094|10094|10092.12|10092.12|0
1654867700000|2022-06-10 13:28:20|10095.33|10095.33|10095.33|10095.33|10095.33|10095.33|10095.33|10095.33|0
1654867780000|2022-06-10 13:29:40|10098.55|10098.55|10098.55|10098.55|10098.55|10098.55|10098.55|10098.55|0
1654867790000|2022-06-10 13:29:50|10097.42|10097.42|10097.42|10097.42|10097.42|10097.42|10097.42|10097.42|0
1654867800000|2022-06-10 13:30:00|10100.64|10100.64|10200.71|10200.71|10200.71|10200.71|10100.64|10100.64|0
1654867810000|2022-06-10 13:30:10|10207.14|10207.14|10203.93|10203.93|10207.14|10207.14|10197.49|10197.49|0
1654867820000|2022-06-10 13:30:20|10207.14|10207.14|10195.36|10195.36|10209.52|10209.52|10192.15|10192.15|0
1654867850000|2022-06-10 13:30:50|10176.06|10176.06|10176.06|10176.06|10176.06|10176.06|10176.06|10176.06|0
1654867860000|2022-06-10 13:31:00|10169.63|10169.63|10197.45|10197.45|10198.58|10198.58|10169.63|10169.63|0
1654867870000|2022-06-10 13:31:10|10197.08|10197.08|10196.32|10196.32|10197.08|10197.08|10196.32|10196.32|0
1654867900000|2022-06-10 13:31:40|10202.76|10202.76|10202.76|10202.76|10202.76|10202.76|10202.76|10202.76|0
1654867930000|2022-06-10 13:32:10|10193.11|10193.11|10179.69|10179.69|10193.11|10193.11|10179.69|10179.69|0
1654867940000|2022-06-10 13:32:20|10178.59|10178.59|10185.03|10185.03|10185.03|10185.03|10178.59|10178.59|0
1654867950000|2022-06-10 13:32:30|10181.81|10181.81|10181.81|10181.81|10181.81|10181.81|10181.81|10181.81|0
1654867970000|2022-06-10 13:32:50|10191.46|10191.46|10191.46|10191.46|10191.46|10191.46|10191.46|10191.46|0
1654867980000|2022-06-10 13:33:00|10185.03|10185.03|10181.81|10181.81|10185.03|10185.03|10181.81|10181.81|0
1654867990000|2022-06-10 13:33:10|10179.88|10179.88|10179.88|10179.88|10179.88|10179.88|10173.45|10173.45|0
1654868000000|2022-06-10 13:33:20|10179.13|10179.13|10175.91|10175.91|10179.13|10179.13|10175.91|10175.91|0
1654868020000|2022-06-10 13:33:40|10159.83|10159.83|10163.05|10163.05|10163.05|10163.05|10150.18|10150.18|0
1654868030000|2022-06-10 13:33:50|10166.26|10166.26|10166.26|10166.26|10166.26|10166.26|10166.26|10166.26|0
1654868050000|2022-06-10 13:34:10|10163.7|10163.7|10152.22|10152.22|10163.7|10163.7|10149.01|10149.01|0
1654868060000|2022-06-10 13:34:20|10153.32|10153.32|10153.32|10153.32|10153.32|10153.32|10153.32|10153.32|0
1654868070000|2022-06-10 13:34:30|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|0
1654868080000|2022-06-10 13:34:40|10144.95|10144.95|10138.52|10138.52|10144.95|10144.95|10138.52|10138.52|0
1654868100000|2022-06-10 13:35:00|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|10154.6|0
1654868150000|2022-06-10 13:35:50|10154.98|10154.98|10155.36|10155.36|10155.36|10155.36|10154.98|10154.98|0
1654868160000|2022-06-10 13:36:00|10168.22|10168.22|10176.32|10176.32|10176.32|10176.32|10168.22|10168.22|0
1654868210000|2022-06-10 13:36:50|10176.96|10176.96|10192.85|10192.85|10192.85|10192.85|10176.96|10176.96|0
1654868230000|2022-06-10 13:37:10|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|10193.49|0
1654868240000|2022-06-10 13:37:20|10196.5|10196.5|10195.86|10195.86|10196.5|10196.5|10195.86|10195.86|0
1654868260000|2022-06-10 13:37:40|10202.29|10202.29|10205.51|10205.51|10205.51|10205.51|10202.29|10202.29|0
1654868270000|2022-06-10 13:37:50|10211.95|10211.95|10211.95|10211.95|10211.95|10211.95|10211.95|10211.95|0
1654868280000|2022-06-10 13:38:00|10208.73|10208.73|10202.29|10202.29|10208.73|10208.73|10202.29|10202.29|0
1654868300000|2022-06-10 13:38:20|10200.79|10200.79|10200.04|10200.04|10200.79|10200.79|10200.04|10200.04|0
1654868310000|2022-06-10 13:38:30|10199.66|10199.66|10206.09|10206.09|10206.09|10206.09|10199.66|10199.66|0
1654868320000|2022-06-10 13:38:40|10199.66|10199.66|10199.66|10199.66|10199.66|10199.66|10199.66|10199.66|0
1654868330000|2022-06-10 13:38:50|10197.47|10197.47|10197.47|10197.47|10197.47|10197.47|10197.47|10197.47|0
1654868360000|2022-06-10 13:39:20|10194.25|10194.25|10203.9|10203.9|10203.9|10203.9|10194.25|10194.25|0
1654868380000|2022-06-10 13:39:40|10207.12|10207.12|10207.12|10207.12|10207.12|10207.12|10207.12|10207.12|0
1654868400000|2022-06-10 13:40:00|10205.19|10205.19|10204.55|10204.55|10205.19|10205.19|10204.55|10204.55|0
1654868410000|2022-06-10 13:40:10|10204.17|10204.17|10201.92|10201.92|10204.17|10204.17|10201.92|10201.92|0
1654868420000|2022-06-10 13:40:20|10198.7|10198.7|10198.7|10198.7|10198.7|10198.7|10198.7|10198.7|0
1654868430000|2022-06-10 13:40:30|10199.45|10199.45|10200.2|10200.2|10200.2|10200.2|10199.45|10199.45|0
1654868460000|2022-06-10 13:41:00|10196.99|10196.99|10200.2|10200.2|10200.2|10200.2|10196.99|10196.99|0
1654868470000|2022-06-10 13:41:10|10203.42|10203.42|10203.42|10203.42|10203.42|10203.42|10203.42|10203.42|0
1654868480000|2022-06-10 13:41:20|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|10204.93|0
1654868510000|2022-06-10 13:41:50|10214.58|10214.58|10230.66|10230.66|10230.66|10230.66|10214.58|10214.58|0
1654868520000|2022-06-10 13:42:00|10227.45|10227.45|10233.88|10233.88|10233.88|10233.88|10224.23|10224.23|0
1654868530000|2022-06-10 13:42:10|10230.66|10230.66|10224.23|10224.23|10230.66|10230.66|10224.23|10224.23|0
1654868540000|2022-06-10 13:42:20|10221.01|10221.01|10221.01|10221.01|10221.01|10221.01|10221.01|10221.01|0
1654868570000|2022-06-10 13:42:50|10227.43|10227.43|10228.07|10228.07|10228.07|10228.07|10227.43|10227.43|0
1654868590000|2022-06-10 13:43:10|10229.72|10229.72|10239.37|10239.37|10239.37|10239.37|10229.72|10229.72|0
1654868620000|2022-06-10 13:43:40|10245.8|10245.8|10245.8|10245.8|10245.8|10245.8|10245.8|10245.8|0
1654868630000|2022-06-10 13:43:50|10247.09|10247.09|10247.09|10247.09|10247.09|10247.09|10247.09|10247.09|0
1654868690000|2022-06-10 13:44:50|10248.18|10248.18|10248.21|10248.21|10249.31|10249.31|10248.18|10248.18|0
1654868700000|2022-06-10 13:45:00|10251.43|10251.43|10247.77|10247.77|10251.43|10251.43|10247.77|10247.77|0
1654868720000|2022-06-10 13:45:20|10246.48|10246.48|10247.49|10247.49|10247.49|10247.49|10245.84|10245.84|0
1654868760000|2022-06-10 13:46:00|10231.4|10231.4|10231.4|10231.4|10231.4|10231.4|10231.4|10231.4|0
1654868780000|2022-06-10 13:46:20|10237.84|10237.84|10237.84|10237.84|10237.84|10237.84|10237.84|10237.84|0
1654868790000|2022-06-10 13:46:30|10234.62|10234.62|10231.4|10231.4|10234.62|10234.62|10231.4|10231.4|0
1654868810000|2022-06-10 13:46:50|10234.62|10234.62|10230.11|10230.11|10234.62|10234.62|10228.19|10228.19|0
1654868820000|2022-06-10 13:47:00|10232.04|10232.04|10232.04|10232.04|10232.68|10232.68|10232.04|10232.04|0
1654868850000|2022-06-10 13:47:30|10238.47|10238.47|10238.47|10238.47|10238.47|10238.47|10238.47|10238.47|0
1654868860000|2022-06-10 13:47:40|10241.69|10241.69|10241.69|10241.69|10241.69|10241.69|10241.69|10241.69|0
1654868890000|2022-06-10 13:48:10|10240.4|10240.4|10240.4|10240.4|10240.4|10240.4|10240.4|10240.4|0
1654868900000|2022-06-10 13:48:20|10237.19|10237.19|10233.97|10233.97|10237.19|10237.19|10233.97|10233.97|0
1654868910000|2022-06-10 13:48:30|10233.42|10233.42|10233.42|10233.42|10233.42|10233.42|10233.42|10233.42|0
1654868940000|2022-06-10 13:49:00|10236.64|10236.64|10241.14|10241.14|10241.14|10241.14|10236.64|10236.64|0
1654868960000|2022-06-10 13:49:20|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|10244.36|0
1654868990000|2022-06-10 13:49:50|10237.92|10237.92|10237.92|10237.92|10237.92|10237.92|10237.92|10237.92|0
1654869010000|2022-06-10 13:50:10|10247.57|10247.57|10252.71|10252.71|10252.71|10252.71|10247.57|10247.57|0
1654869020000|2022-06-10 13:50:20|10255.93|10255.93|10257.44|10257.44|10257.44|10257.44|10255.93|10255.93|0
1654869030000|2022-06-10 13:50:30|10254.22|10254.22|10254.22|10254.22|10254.22|10254.22|10254.22|10254.22|0
1654869060000|2022-06-10 13:51:00|10256.14|10256.14|10256.14|10256.14|10256.14|10256.14|10256.14|10256.14|0
1654869070000|2022-06-10 13:51:10|10257.43|10257.43|10258.07|10258.07|10259.35|10259.35|10257.43|10257.43|0
1654869090000|2022-06-10 13:51:30|10258.71|10258.71|10258.71|10258.71|10258.71|10258.71|10258.71|10258.71|0
1654869120000|2022-06-10 13:52:00|10261.93|10261.93|10263.21|10263.21|10263.21|10263.21|10261.93|10261.93|0
1654869130000|2022-06-10 13:52:10|10259.99|10259.99|10263|10263|10263|10263|10259.99|10259.99|0
1654869140000|2022-06-10 13:52:20|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|0
1654869160000|2022-06-10 13:52:40|10263|10263|10263|10263|10263|10263|10263|10263|0
1654869210000|2022-06-10 13:53:30|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|0
1654869220000|2022-06-10 13:53:40|10272.65|10272.65|10272.65|10272.65|10272.65|10272.65|10272.65|10272.65|0
1654869260000|2022-06-10 13:54:20|10267.51|10267.51|10266.87|10266.87|10267.51|10267.51|10266.87|10266.87|0
1654869270000|2022-06-10 13:54:30|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|10260.44|0
1654869330000|2022-06-10 13:55:30|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|0
1654869340000|2022-06-10 13:55:40|10256.67|10256.67|10255.88|10255.88|10256.67|10256.67|10254.75|10254.75|0
1654869430000|2022-06-10 13:57:10|10262.31|10262.31|10259.09|10259.09|10262.31|10262.31|10259.09|10259.09|0
1654869440000|2022-06-10 13:57:20|10260.38|10260.38|10261.02|10261.02|10261.02|10261.02|10260.38|10260.38|0
1654869480000|2022-06-10 13:58:00|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|10260.47|0
1654869490000|2022-06-10 13:58:10|10261.98|10261.98|10264.03|10264.03|10264.03|10264.03|10261.98|10261.98|0
1654869520000|2022-06-10 13:58:40|10264.41|10264.41|10270.84|10270.84|10270.84|10270.84|10264.41|10264.41|0
1654869530000|2022-06-10 13:58:50|10269.13|10269.13|10269.13|10269.13|10269.13|10269.13|10269.13|10269.13|0
1654869540000|2022-06-10 13:59:00|10269.77|10269.77|10267.84|10267.84|10269.77|10269.77|10267.84|10267.84|0
1654869580000|2022-06-10 13:59:40|10271.06|10271.06|10271.06|10271.06|10271.06|10271.06|10271.06|10271.06|0
1654869600000|2022-06-10 14:00:00|10267.84|10267.84|10269.13|10269.13|10269.13|10269.13|10267.84|10267.84|0
1654869620000|2022-06-10 14:00:20|10272.34|10272.34|10272.34|10272.34|10272.34|10272.34|10272.34|10272.34|0
1654869630000|2022-06-10 14:00:30|10265.91|10265.91|10265.91|10265.91|10265.91|10265.91|10265.91|10265.91|0
1654869650000|2022-06-10 14:00:50|10269.13|10269.13|10269.13|10269.13|10269.13|10269.13|10269.13|10269.13|0
1654869670000|2022-06-10 14:01:10|10272.34|10272.34|10272.34|10272.34|10272.34|10272.34|10272.34|10272.34|0
1654869680000|2022-06-10 14:01:20|10275.56|10275.56|10273.68|10273.68|10275.56|10275.56|10273.68|10273.68|0
1654869690000|2022-06-10 14:01:30|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|10270.46|0
1654869700000|2022-06-10 14:01:40|10272.34|10272.34|10271.25|10271.25|10272.34|10272.34|10271.25|10271.25|0
1654869710000|2022-06-10 14:01:50|10270.15|10270.15|10273.37|10273.37|10273.37|10273.37|10270.15|10270.15|0
1654869760000|2022-06-10 14:02:40|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|10276.58|0
1654869770000|2022-06-10 14:02:50|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|10279.8|0
1654869790000|2022-06-10 14:03:10|10273.37|10273.37|10273.37|10273.37|10273.37|10273.37|10273.37|10273.37|0
1654869800000|2022-06-10 14:03:20|10265.67|10265.67|10268.23|10268.23|10268.23|10268.23|10265.67|10265.67|0
1654869810000|2022-06-10 14:03:30|10272.08|10272.08|10272.08|10272.08|10272.08|10272.08|10272.08|10272.08|0
1654869830000|2022-06-10 14:03:50|10271.44|10271.44|10271.44|10271.44|10271.44|10271.44|10271.44|10271.44|0
1654869860000|2022-06-10 14:04:20|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|0
1654869940000|2022-06-10 14:05:40|10259.33|10259.33|10259.7|10259.7|10259.7|10259.7|10259.33|10259.33|0
1654869950000|2022-06-10 14:05:50|10260.83|10260.83|10248.72|10248.72|10260.83|10260.83|10247.96|10247.96|0
1654869990000|2022-06-10 14:06:30|10247.59|10247.59|10256.86|10256.86|10257.24|10257.24|10247.59|10247.59|0
1654870030000|2022-06-10 14:07:10|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|10260.08|0
1654870040000|2022-06-10 14:07:20|10263.3|10263.3|10263.3|10263.3|10263.3|10263.3|10263.3|10263.3|0
1654870070000|2022-06-10 14:07:50|10269.71|10269.71|10269.07|10269.07|10269.71|10269.71|10269.07|10269.07|0
1654870080000|2022-06-10 14:08:00|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|10266.5|0
1654870090000|2022-06-10 14:08:10|10267.79|10267.79|10267.15|10267.15|10268.43|10268.43|10267.15|10267.15|0
1654870130000|2022-06-10 14:08:50|10269.03|10269.03|10262.59|10262.59|10269.03|10269.03|10262.59|10262.59|0
1654870150000|2022-06-10 14:09:10|10262.04|10262.04|10262.63|10262.63|10262.63|10262.63|10261.5|10261.5|0
1654870160000|2022-06-10 14:09:20|10261.12|10261.12|10261.5|10261.5|10261.5|10261.5|10261.12|10261.12|0
1654870180000|2022-06-10 14:09:40|10260.85|10260.85|10265.17|10265.17|10265.17|10265.17|10260.85|10260.85|0
1654870190000|2022-06-10 14:09:50|10268.39|10268.39|10268.93|10268.93|10268.93|10268.93|10268.39|10268.39|0
1654870200000|2022-06-10 14:10:00|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|0
1654870210000|2022-06-10 14:10:10|10266.47|10266.47|10266.47|10266.47|10266.47|10266.47|10266.47|10266.47|0
1654870240000|2022-06-10 14:10:40|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|10265.72|0
1654870260000|2022-06-10 14:11:00|10264.96|10264.96|10266.85|10266.85|10266.85|10266.85|10264.96|10264.96|0
1654870270000|2022-06-10 14:11:10|10267.49|10267.49|10269.37|10269.37|10269.37|10269.37|10267.49|10267.49|0
1654870280000|2022-06-10 14:11:20|10266.15|10266.15|10264.68|10264.68|10266.15|10266.15|10264.68|10264.68|0
1654870290000|2022-06-10 14:11:30|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|10264.13|0
1654870330000|2022-06-10 14:12:10|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|0
1654870360000|2022-06-10 14:12:40|10260.26|10260.26|10260.26|10260.26|10260.26|10260.26|10260.26|10260.26|0
1654870380000|2022-06-10 14:13:00|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|10266.7|0
1654870420000|2022-06-10 14:13:40|10266.06|10266.06|10266.7|10266.7|10266.7|10266.7|10266.06|10266.06|0
1654870440000|2022-06-10 14:14:00|10269.91|10269.91|10271.04|10271.04|10271.04|10271.04|10269.91|10269.91|0
1654870460000|2022-06-10 14:14:20|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|0
1654870480000|2022-06-10 14:14:40|10273.13|10273.13|10273.77|10273.77|10273.77|10273.77|10273.13|10273.13|0
1654870490000|2022-06-10 14:14:50|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|10283.42|0
1654870500000|2022-06-10 14:15:00|10289.86|10289.86|10289.86|10289.86|10289.86|10289.86|10289.86|10289.86|0
1654870520000|2022-06-10 14:15:20|10293.71|10293.71|10292.43|10292.43|10293.71|10293.71|10292.43|10292.43|0
1654870570000|2022-06-10 14:16:10|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|0
1654870580000|2022-06-10 14:16:20|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|10301.43|0
1654870630000|2022-06-10 14:17:10|10307.86|10307.86|10311.08|10311.08|10311.08|10311.08|10307.86|10307.86|0
1654870640000|2022-06-10 14:17:20|10310.32|10310.32|10310.32|10310.32|10310.32|10310.32|10310.32|10310.32|0
1654870680000|2022-06-10 14:18:00|10307.11|10307.11|10304.63|10304.63|10307.11|10307.11|10304.63|10304.63|0
1654870710000|2022-06-10 14:18:30|10307.85|10307.85|10307.85|10307.85|10307.85|10307.85|10307.85|10307.85|0
1654870730000|2022-06-10 14:18:50|10311.07|10311.07|10311.07|10311.07|10311.07|10311.07|10311.07|10311.07|0
1654870750000|2022-06-10 14:19:10|10311.62|10311.62|10314.83|10314.83|10314.83|10314.83|10311.62|10311.62|0
1654870760000|2022-06-10 14:19:20|10314.29|10314.29|10314.29|10314.29|10314.29|10314.29|10314.29|10314.29|0
1654870790000|2022-06-10 14:19:50|10313.91|10313.91|10313.91|10313.91|10313.91|10313.91|10313.91|10313.91|0
1654870830000|2022-06-10 14:20:30|10314.55|10314.55|10314.55|10314.55|10314.55|10314.55|10314.55|10314.55|0
1654870860000|2022-06-10 14:21:00|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|0
1654870890000|2022-06-10 14:21:30|10303.97|10303.97|10302.05|10302.05|10303.97|10303.97|10302.05|10302.05|0
1654870900000|2022-06-10 14:21:40|10300.77|10300.77|10300.77|10300.77|10300.77|10300.77|10300.77|10300.77|0
1654870910000|2022-06-10 14:21:50|10304.62|10304.62|10304.62|10304.62|10304.62|10304.62|10304.62|10304.62|0
1654870930000|2022-06-10 14:22:10|10307.25|10307.25|10308.53|10308.53|10308.53|10308.53|10307.25|10307.25|0
1654870990000|2022-06-10 14:23:10|10307.98|10307.98|10307.98|10307.98|10307.98|10307.98|10307.98|10307.98|0
1654871020000|2022-06-10 14:23:40|10306.48|10306.48|10306.48|10306.48|10306.48|10306.48|10306.48|10306.48|0
1654871040000|2022-06-10 14:24:00|10308.36|10308.36|10309.49|10309.49|10309.49|10309.49|10308.36|10308.36|0
1654871050000|2022-06-10 14:24:10|10315.92|10315.92|10315.92|10315.92|10315.92|10315.92|10315.92|10315.92|0
1654871090000|2022-06-10 14:24:50|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|0
1654871120000|2022-06-10 14:25:20|10319.69|10319.69|10319.69|10319.69|10319.69|10319.69|10319.69|10319.69|0
1654871140000|2022-06-10 14:25:40|10326.12|10326.12|10322.91|10322.91|10326.12|10326.12|10322.91|10322.91|0
1654871180000|2022-06-10 14:26:20|10326.12|10326.12|10332.56|10332.56|10332.56|10332.56|10326.12|10326.12|0
1654871190000|2022-06-10 14:26:30|10333.11|10333.11|10333.11|10333.11|10333.11|10333.11|10333.11|10333.11|0
1654871200000|2022-06-10 14:26:40|10336.32|10336.32|10336.32|10336.32|10336.32|10336.32|10336.32|10336.32|0
1654871230000|2022-06-10 14:27:10|10337.45|10337.45|10340.67|10340.67|10340.67|10340.67|10337.45|10337.45|0
1654871250000|2022-06-10 14:27:30|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|0
1654871270000|2022-06-10 14:27:50|10337.45|10337.45|10334.24|10334.24|10337.45|10337.45|10334.24|10334.24|0
1654871290000|2022-06-10 14:28:10|10340.67|10340.67|10340.67|10340.67|10340.67|10340.67|10340.67|10340.67|0
1654871340000|2022-06-10 14:29:00|10334.24|10334.24|10334.24|10334.24|10334.24|10334.24|10334.24|10334.24|0
1654871350000|2022-06-10 14:29:10|10336.12|10336.12|10338.75|10338.75|10338.75|10338.75|10336.12|10336.12|0
1654871370000|2022-06-10 14:29:30|10341.97|10341.97|10345.19|10345.19|10345.19|10345.19|10341.97|10341.97|0
1654871380000|2022-06-10 14:29:40|10348.95|10348.95|10348.95|10348.95|10348.95|10348.95|10348.95|10348.95|0
1654871390000|2022-06-10 14:29:50|10345.73|10345.73|10345.68|10345.68|10347.61|10347.61|10344.4|10344.4|0
1654871400000|2022-06-10 14:30:00|10343.04|10343.04|10344.38|10344.38|10344.38|10344.38|10337.95|10337.95|0
1654871410000|2022-06-10 14:30:10|10341.16|10341.16|10347.6|10347.6|10347.6|10347.6|10341.16|10341.16|0
1654871420000|2022-06-10 14:30:20|10350.81|10350.81|10351.94|10351.94|10351.94|10351.94|10350.81|10350.81|0
1654871430000|2022-06-10 14:30:30|10356.44|10356.44|10364.14|10364.14|10364.14|10364.14|10356.44|10356.44|0
1654871440000|2022-06-10 14:30:40|10364.79|10364.79|10366.07|10366.07|10366.07|10366.07|10364.79|10364.79|0
1654871450000|2022-06-10 14:30:50|10367.57|10367.57|10371.92|10371.92|10371.92|10371.92|10367.57|10367.57|0
1654871460000|2022-06-10 14:31:00|10370.41|10370.41|10370.41|10370.41|10370.41|10370.41|10370.41|10370.41|0
1654871470000|2022-06-10 14:31:10|10363.98|10363.98|10380.5|10380.5|10380.5|10380.5|10363.98|10363.98|0
1654871480000|2022-06-10 14:31:20|10383.72|10383.72|10394.65|10394.65|10394.65|10394.65|10383.72|10383.72|0
1654871510000|2022-06-10 14:31:50|10395.29|10395.29|10398.51|10398.51|10398.51|10398.51|10395.29|10395.29|0
1654871520000|2022-06-10 14:32:00|10392.07|10392.07|10385.64|10385.64|10392.07|10392.07|10385.64|10385.64|0
1654871530000|2022-06-10 14:32:10|10386.19|10386.19|10386.19|10386.19|10386.19|10386.19|10386.19|10386.19|0
1654871540000|2022-06-10 14:32:20|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|0
1654871550000|2022-06-10 14:32:30|10398.4|10398.4|10401.62|10401.62|10401.62|10401.62|10391.97|10391.97|0
1654871560000|2022-06-10 14:32:40|10404.84|10404.84|10404.84|10404.84|10404.84|10404.84|10404.84|10404.84|0
1654871570000|2022-06-10 14:32:50|10401.62|10401.62|10408.06|10408.06|10408.06|10408.06|10401.62|10401.62|0
1654871580000|2022-06-10 14:33:00|10404.84|10404.84|10411.27|10411.27|10411.27|10411.27|10404.84|10404.84|0
1654871590000|2022-06-10 14:33:10|10414.49|10414.49|10417.71|10417.71|10417.71|10417.71|10414.49|10414.49|0
1654871600000|2022-06-10 14:33:20|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|0
1654871610000|2022-06-10 14:33:30|10420.92|10420.92|10424.77|10424.77|10424.77|10424.77|10420.92|10420.92|0
1654871620000|2022-06-10 14:33:40|10421.56|10421.56|10418.98|10418.98|10423.48|10423.48|10418.98|10418.98|0
1654871640000|2022-06-10 14:34:00|10422.2|10422.2|10422.2|10422.2|10422.2|10422.2|10422.2|10422.2|0
1654871650000|2022-06-10 14:34:10|10427.33|10427.33|10434.4|10434.4|10434.4|10434.4|10427.33|10427.33|0
1654871660000|2022-06-10 14:34:20|10435.68|10435.68|10438.9|10438.9|10438.9|10438.9|10432.47|10432.47|0
1654871670000|2022-06-10 14:34:30|10441.16|10441.16|10447.87|10447.87|10447.87|10447.87|10441.16|10441.16|0
1654871690000|2022-06-10 14:34:50|10447.32|10447.32|10449.25|10449.25|10449.25|10449.25|10447.32|10447.32|0
1654871700000|2022-06-10 14:35:00|10450|10450|10452.57|10452.57|10452.57|10452.57|10450|10450|0
1654871720000|2022-06-10 14:35:20|10455.77|10455.77|10455.77|10455.77|10455.77|10455.77|10455.77|10455.77|0
1654871730000|2022-06-10 14:35:30|10455.02|10455.02|10452.45|10452.45|10455.02|10455.02|10452.45|10452.45|0
1654871740000|2022-06-10 14:35:40|10453.55|10453.55|10453.55|10453.55|10453.55|10453.55|10453.55|10453.55|0
1654871760000|2022-06-10 14:36:00|10450.33|10450.33|10439.04|10439.04|10450.33|10450.33|10439.04|10439.04|0
1654871790000|2022-06-10 14:36:30|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|0
1654871820000|2022-06-10 14:37:00|10433.15|10433.15|10433.15|10433.15|10433.15|10433.15|10433.15|10433.15|0
1654871840000|2022-06-10 14:37:20|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|0
1654871850000|2022-06-10 14:37:30|10442.8|10442.8|10442.8|10442.8|10442.8|10442.8|10442.8|10442.8|0
1654871860000|2022-06-10 14:37:40|10446.02|10446.02|10446.02|10446.02|10446.02|10446.02|10446.02|10446.02|0
1654871880000|2022-06-10 14:38:00|10455|10455|10451.79|10451.79|10455|10455|10451.79|10451.79|0
1654871890000|2022-06-10 14:38:10|10454.42|10454.42|10455.17|10455.17|10455.17|10455.17|10454.42|10454.42|0
1654871920000|2022-06-10 14:38:40|10458.38|10458.38|10471.25|10471.25|10471.25|10471.25|10458.38|10458.38|0
1654871950000|2022-06-10 14:39:10|10477.68|10477.68|10477.68|10477.68|10477.68|10477.68|10477.68|10477.68|0
1654871960000|2022-06-10 14:39:20|10479.88|10479.88|10478.6|10478.6|10479.88|10479.88|10478.6|10478.6|0
1654871970000|2022-06-10 14:39:30|10479.14|10479.14|10482.36|10482.36|10482.36|10482.36|10479.14|10479.14|0
1654871990000|2022-06-10 14:39:50|10488.8|10488.8|10491.43|10491.43|10491.43|10491.43|10488.8|10488.8|0
1654872010000|2022-06-10 14:40:10|10488.21|10488.21|10484.99|10484.99|10488.21|10488.21|10484.99|10484.99|0
1654872020000|2022-06-10 14:40:20|10490.13|10490.13|10490.13|10490.13|10490.13|10490.13|10489.49|10489.49|0
1654872030000|2022-06-10 14:40:30|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|0
1654872040000|2022-06-10 14:40:40|10499.78|10499.78|10493.35|10493.35|10499.78|10499.78|10493.35|10493.35|0
1654872050000|2022-06-10 14:40:50|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|10494.1|0
1654872060000|2022-06-10 14:41:00|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|10503.75|0
1654872070000|2022-06-10 14:41:10|10504.5|10504.5|10511.18|10511.18|10511.18|10511.18|10504.13|10504.13|0
1654872080000|2022-06-10 14:41:20|10511.83|10511.83|10515.41|10515.41|10516.69|10516.69|10511.83|10511.83|0
1654872090000|2022-06-10 14:41:30|10517.29|10517.29|10517.29|10517.29|10517.29|10517.29|10517.29|10517.29|0
1654872120000|2022-06-10 14:42:00|10518.57|10518.57|10521.78|10521.78|10521.78|10521.78|10518.57|10518.57|0
1654872130000|2022-06-10 14:42:10|10509.87|10509.87|10510.51|10510.51|10510.51|10510.51|10509.87|10509.87|0
1654872140000|2022-06-10 14:42:20|10509.96|10509.96|10509.96|10509.96|10509.96|10509.96|10509.96|10509.96|0
1654872150000|2022-06-10 14:42:30|10508.04|10508.04|10508.04|10508.04|10508.04|10508.04|10508.04|10508.04|0
1654872180000|2022-06-10 14:43:00|10511.89|10511.89|10515.1|10515.1|10515.1|10515.1|10511.89|10511.89|0
1654872210000|2022-06-10 14:43:30|10516.38|10516.38|10517.66|10517.66|10517.66|10517.66|10516.38|10516.38|0
1654872220000|2022-06-10 14:43:40|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|0
1654872250000|2022-06-10 14:44:10|10522.6|10522.6|10522.6|10522.6|10522.6|10522.6|10522.6|10522.6|0
1654872260000|2022-06-10 14:44:20|10520.67|10520.67|10523.89|10523.89|10523.89|10523.89|10520.67|10520.67|0
1654872280000|2022-06-10 14:44:40|10520.88|10520.88|10511.23|10511.23|10520.88|10520.88|10511.23|10511.23|0
1654872300000|2022-06-10 14:45:00|10513.86|10513.86|10515.37|10515.37|10515.37|10515.37|10513.86|10513.86|0
1654872310000|2022-06-10 14:45:10|10525.02|10525.02|10526.94|10526.94|10526.94|10526.94|10525.02|10525.02|0
1654872320000|2022-06-10 14:45:20|10528.07|10528.07|10528.07|10528.07|10528.07|10528.07|10528.07|10528.07|0
1654872330000|2022-06-10 14:45:30|10529.2|10529.2|10529.2|10529.2|10529.2|10529.2|10529.2|10529.2|0
1654872350000|2022-06-10 14:45:50|10532.42|10532.42|10527.23|10527.23|10532.42|10532.42|10525.35|10525.35|0
1654872360000|2022-06-10 14:46:00|10527.61|10527.61|10523.85|10523.85|10527.61|10527.61|10523.85|10523.85|0
1654872400000|2022-06-10 14:46:40|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|10520.63|0
1654872410000|2022-06-10 14:46:50|10518.37|10518.37|10511.77|10511.77|10518.37|10518.37|10511.77|10511.77|0
1654872430000|2022-06-10 14:47:10|10514.98|10514.98|10515.62|10515.62|10516.9|10516.9|10514.98|10514.98|0
1654872440000|2022-06-10 14:47:20|10516.9|10516.9|10519.54|10519.54|10519.54|10519.54|10516.9|10516.9|0
1654872450000|2022-06-10 14:47:30|10519.91|10519.91|10520.29|10520.29|10520.29|10520.29|10519.91|10519.91|0
1654872460000|2022-06-10 14:47:40|10523.5|10523.5|10526.72|10526.72|10526.72|10526.72|10523.5|10523.5|0
1654872480000|2022-06-10 14:48:00|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|10526.08|0
1654872490000|2022-06-10 14:48:10|10527.96|10527.96|10527.96|10527.96|10527.96|10527.96|10527.96|10527.96|0
1654872520000|2022-06-10 14:48:40|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|10523.47|0
1654872570000|2022-06-10 14:49:30|10520.25|10520.25|10522.51|10522.51|10522.51|10522.51|10520.25|10520.25|0
1654872580000|2022-06-10 14:49:40|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|0
1654872590000|2022-06-10 14:49:50|10525.73|10525.73|10525.73|10525.73|10525.73|10525.73|10525.73|10525.73|0
1654872610000|2022-06-10 14:50:10|10528.94|10528.94|10531.03|10531.03|10532.71|10532.71|10527.82|10527.82|0
1654872620000|2022-06-10 14:50:20|10529.15|10529.15|10528.02|10528.02|10529.15|10529.15|10528.02|10528.02|0
1654872660000|2022-06-10 14:51:00|10529.12|10529.12|10529.12|10529.12|10529.12|10529.12|10529.12|10529.12|0
1654872670000|2022-06-10 14:51:10|10535.55|10535.55|10538.77|10538.77|10538.77|10538.77|10535.55|10535.55|0
1654872680000|2022-06-10 14:51:20|10535.55|10535.55|10535.55|10535.55|10535.55|10535.55|10535.55|10535.55|0
1654872690000|2022-06-10 14:51:30|10529.14|10529.14|10532.15|10532.15|10532.15|10532.15|10529.14|10529.14|0
1654872700000|2022-06-10 14:51:40|10533.28|10533.28|10533.28|10533.28|10533.28|10533.28|10533.28|10533.28|0
1654872710000|2022-06-10 14:51:50|10531.99|10531.99|10531.99|10531.99|10531.99|10531.99|10531.99|10531.99|0
1654872720000|2022-06-10 14:52:00|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|10528.78|0
1654872730000|2022-06-10 14:52:10|10524.28|10524.28|10524.28|10524.28|10524.28|10524.28|10524.28|10524.28|0
1654872740000|2022-06-10 14:52:20|10523.53|10523.53|10521.65|10521.65|10523.53|10523.53|10521.65|10521.65|0
1654872750000|2022-06-10 14:52:30|10520.52|10520.52|10517.95|10517.95|10520.52|10520.52|10517.95|10517.95|0
1654872760000|2022-06-10 14:52:40|10517.2|10517.2|10517.2|10517.2|10517.2|10517.2|10510.77|10510.77|0
1654872770000|2022-06-10 14:52:50|10510.77|10510.77|10507.55|10507.55|10510.77|10510.77|10504.33|10504.33|0
1654872780000|2022-06-10 14:53:00|10504.33|10504.33|10501.12|10501.12|10504.33|10504.33|10501.12|10501.12|0
1654872800000|2022-06-10 14:53:20|10497.9|10497.9|10501.12|10501.12|10501.12|10501.12|10497.9|10497.9|0
1654872810000|2022-06-10 14:53:30|10497.9|10497.9|10501.12|10501.12|10501.12|10501.12|10497.9|10497.9|0
1654872830000|2022-06-10 14:53:50|10504.33|10504.33|10504.33|10504.33|10504.33|10504.33|10504.33|10504.33|0
1654872840000|2022-06-10 14:54:00|10507.55|10507.55|10504.33|10504.33|10507.55|10507.55|10504.33|10504.33|0
1654872850000|2022-06-10 14:54:10|10507.55|10507.55|10506.28|10506.28|10507.55|10507.55|10502.42|10502.42|0
1654872870000|2022-06-10 14:54:30|10499.84|10499.84|10497.92|10497.92|10499.84|10499.84|10497.92|10497.92|0
1654872880000|2022-06-10 14:54:40|10496.63|10496.63|10500.02|10500.02|10503.07|10503.07|10496.63|10496.63|0
1654872890000|2022-06-10 14:54:50|10500.77|10500.77|10509.61|10509.61|10509.61|10509.61|10500.77|10500.77|0
1654872900000|2022-06-10 14:55:00|10507.69|10507.69|10498.03|10498.03|10507.69|10507.69|10498.03|10498.03|0
1654872920000|2022-06-10 14:55:20|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|0
1654872940000|2022-06-10 14:55:40|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|10492.94|0
1654872980000|2022-06-10 14:56:20|10494.06|10494.06|10501.8|10501.8|10502.38|10502.38|10494.06|10494.06|0
1654872990000|2022-06-10 14:56:30|10505.01|10505.01|10500.51|10500.51|10505.01|10505.01|10500.51|10500.51|0
1654873000000|2022-06-10 14:56:40|10506.95|10506.95|10506.95|10506.95|10506.95|10506.95|10506.95|10506.95|0
1654873010000|2022-06-10 14:56:50|10510.16|10510.16|10513.38|10513.38|10513.38|10513.38|10510.16|10510.16|0
1654873020000|2022-06-10 14:57:00|10510.16|10510.16|10510.16|10510.16|10510.16|10510.16|10510.16|10510.16|0
1654873030000|2022-06-10 14:57:10|10516.6|10516.6|10516.6|10516.6|10516.6|10516.6|10516.6|10516.6|0
1654873060000|2022-06-10 14:57:40|10514.67|10514.67|10514.67|10514.67|10514.67|10514.67|10514.67|10514.67|0
1654873070000|2022-06-10 14:57:50|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|0
1654873080000|2022-06-10 14:58:00|10506.31|10506.31|10501.8|10501.8|10506.31|10506.31|10501.8|10501.8|0
1654873100000|2022-06-10 14:58:20|10505.02|10505.02|10508.22|10508.22|10508.22|10508.22|10505.02|10505.02|0
1654873120000|2022-06-10 14:58:40|10511.43|10511.43|10503.72|10503.72|10511.43|10511.43|10503.72|10503.72|0
1654873130000|2022-06-10 14:58:50|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|10503.07|0
1654873150000|2022-06-10 14:59:10|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|10499.86|0
1654873160000|2022-06-10 14:59:20|10505.63|10505.63|10505.63|10505.63|10505.63|10505.63|10505.63|10505.63|0
1654873180000|2022-06-10 14:59:40|10503.71|10503.71|10503.71|10503.71|10503.71|10503.71|10503.71|10503.71|0
1654873190000|2022-06-10 14:59:50|10503.07|10503.07|10502.86|10502.86|10503.07|10503.07|10502.31|10502.31|0
1654873200000|2022-06-10 15:00:00|10504.14|10504.14|10500.93|10500.93|10504.14|10504.14|10500.93|10500.93|0
1654873210000|2022-06-10 15:00:10|10499|10499|10499.55|10499.55|10499.55|10499.55|10499|10499|0
1654873230000|2022-06-10 15:00:30|10500.65|10500.65|10500.65|10500.65|10500.65|10500.65|10500.65|10500.65|0
1654873260000|2022-06-10 15:01:00|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|0
1654873270000|2022-06-10 15:01:10|10501.75|10501.75|10501.75|10501.75|10501.75|10501.75|10501.75|10501.75|0
1654873280000|2022-06-10 15:01:20|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|10498.53|0
1654873290000|2022-06-10 15:01:30|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|10497.24|0
1654873300000|2022-06-10 15:01:40|10494.04|10494.04|10498.53|10498.53|10498.53|10498.53|10494.04|10494.04|0
1654873320000|2022-06-10 15:02:00|10497.24|10497.24|10496.6|10496.6|10497.24|10497.24|10496.6|10496.6|0
1654873340000|2022-06-10 15:02:20|10499.61|10499.61|10501.87|10501.87|10501.87|10501.87|10499.61|10499.61|0
1654873350000|2022-06-10 15:02:30|10501.5|10501.5|10501.5|10501.5|10501.5|10501.5|10501.5|10501.5|0
1654873370000|2022-06-10 15:02:50|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|0
1654873390000|2022-06-10 15:03:10|10503.96|10503.96|10499.99|10499.99|10503.96|10503.96|10499.99|10499.99|0
1654873400000|2022-06-10 15:03:20|10499.44|10499.44|10499.44|10499.44|10499.44|10499.44|10499.44|10499.44|0
1654873420000|2022-06-10 15:03:40|10498.89|10498.89|10502.11|10502.11|10502.11|10502.11|10498.89|10498.89|0
1654873450000|2022-06-10 15:04:10|10492.46|10492.46|10492.46|10492.46|10492.46|10492.46|10492.46|10492.46|0
1654873460000|2022-06-10 15:04:20|10493.01|10493.01|10493.01|10493.01|10493.01|10493.01|10493.01|10493.01|0
1654873480000|2022-06-10 15:04:40|10492.37|10492.37|10491.08|10491.08|10492.37|10492.37|10491.08|10491.08|0
1654873490000|2022-06-10 15:04:50|10488.52|10488.52|10487.42|10487.42|10488.52|10488.52|10487.42|10487.42|0
1654873500000|2022-06-10 15:05:00|10482.59|10482.59|10480.98|10480.98|10482.59|10482.59|10480.98|10480.98|0
1654873520000|2022-06-10 15:05:20|10479.86|10479.86|10479.86|10479.86|10479.86|10479.86|10479.86|10479.86|0
1654873530000|2022-06-10 15:05:30|10476.64|10476.64|10476|10476|10476.64|10476.64|10476|10476|0
1654873570000|2022-06-10 15:06:10|10476.64|10476.64|10476.64|10476.64|10476.64|10476.64|10476.64|10476.64|0
1654873580000|2022-06-10 15:06:20|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|0
1654873590000|2022-06-10 15:06:30|10472.72|10472.72|10473.27|10473.27|10473.27|10473.27|10472.72|10472.72|0
1654873600000|2022-06-10 15:06:40|10471.76|10471.76|10474.77|10474.77|10474.77|10474.77|10471.76|10471.76|0
1654873610000|2022-06-10 15:06:50|10471.76|10471.76|10470.26|10470.26|10471.76|10471.76|10470.26|10470.26|0
1654873650000|2022-06-10 15:07:30|10467.04|10467.04|10467.04|10467.04|10467.04|10467.04|10467.04|10467.04|0
1654873690000|2022-06-10 15:08:10|10468.33|10468.33|10468.33|10468.33|10468.33|10468.33|10468.33|10468.33|0
1654873700000|2022-06-10 15:08:20|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|0
1654873730000|2022-06-10 15:08:50|10465.76|10465.76|10465.76|10465.76|10465.76|10465.76|10465.76|10465.76|0
1654873750000|2022-06-10 15:09:10|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|10470.27|0
1654873760000|2022-06-10 15:09:20|10468.39|10468.39|10468.02|10468.02|10468.39|10468.39|10468.02|10468.02|0
1654873770000|2022-06-10 15:09:30|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|10474.45|0
1654873790000|2022-06-10 15:09:50|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|10477.67|0
1654873800000|2022-06-10 15:10:00|10479.59|10479.59|10479.59|10479.59|10479.59|10479.59|10479.59|10479.59|0
1654873810000|2022-06-10 15:10:10|10478.09|10478.09|10478.09|10478.09|10478.09|10478.09|10478.09|10478.09|0
1654873820000|2022-06-10 15:10:20|10476.16|10476.16|10478.04|10478.04|10478.04|10478.04|10476.16|10476.16|0
1654873830000|2022-06-10 15:10:30|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|10478.69|0
1654873850000|2022-06-10 15:10:50|10485.12|10485.12|10486.62|10486.62|10486.62|10486.62|10485.12|10485.12|0
1654873860000|2022-06-10 15:11:00|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|0
1654873870000|2022-06-10 15:11:10|10493.06|10493.06|10496.28|10496.28|10496.28|10496.28|10493.06|10493.06|0
1654873890000|2022-06-10 15:11:30|10496.92|10496.92|10496.92|10496.92|10496.92|10496.92|10496.92|10496.92|0
1654873900000|2022-06-10 15:11:40|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|0
1654873910000|2022-06-10 15:11:50|10495.27|10495.27|10492.06|10492.06|10495.27|10495.27|10492.06|10492.06|0
1654873920000|2022-06-10 15:12:00|10488.84|10488.84|10488.84|10488.84|10488.84|10488.84|10488.84|10488.84|0
1654873930000|2022-06-10 15:12:10|10489.48|10489.48|10489.48|10489.48|10490.12|10490.12|10488.84|10488.84|0
1654873940000|2022-06-10 15:12:20|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|10490.12|0
1654873950000|2022-06-10 15:12:30|10492.38|10492.38|10489.59|10489.59|10492.38|10492.38|10489.59|10489.59|0
1654873980000|2022-06-10 15:13:00|10491.52|10491.52|10492.16|10492.16|10492.16|10492.16|10491.52|10491.52|0
1654873990000|2022-06-10 15:13:10|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|10495.37|0
1654874010000|2022-06-10 15:13:30|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|10492.52|0
1654874020000|2022-06-10 15:13:40|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|10498.96|0
1654874030000|2022-06-10 15:13:50|10500.84|10500.84|10500.84|10500.84|10500.84|10500.84|10500.84|10500.84|0
1654874040000|2022-06-10 15:14:00|10501.97|10501.97|10501.97|10501.97|10501.97|10501.97|10501.97|10501.97|0
1654874060000|2022-06-10 15:14:20|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|0
1654874070000|2022-06-10 15:14:30|10498.15|10498.15|10498.15|10498.15|10498.15|10498.15|10498.15|10498.15|0
1654874090000|2022-06-10 15:14:50|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|10497.61|0
1654874110000|2022-06-10 15:15:10|10498.89|10498.89|10502.74|10502.74|10502.74|10502.74|10498.89|10498.89|0
1654874160000|2022-06-10 15:16:00|10503.38|10503.38|10501.3|10501.3|10503.38|10503.38|10500.17|10500.17|0
1654874170000|2022-06-10 15:16:10|10502.43|10502.43|10502.43|10502.43|10502.43|10502.43|10502.43|10502.43|0
1654874180000|2022-06-10 15:16:20|10502.81|10502.81|10508.51|10508.51|10508.51|10508.51|10501.3|10501.3|0
1654874190000|2022-06-10 15:16:30|10510.16|10510.16|10510.16|10510.16|10510.16|10510.16|10510.16|10510.16|0
1654874200000|2022-06-10 15:16:40|10509.52|10509.52|10519.17|10519.17|10519.17|10519.17|10509.52|10509.52|0
1654874210000|2022-06-10 15:16:50|10522.39|10522.39|10522.39|10522.39|10522.39|10522.39|10522.39|10522.39|0
1654874220000|2022-06-10 15:17:00|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|10523.03|0
1654874250000|2022-06-10 15:17:30|10524.95|10524.95|10529.25|10529.25|10529.25|10529.25|10524.95|10524.95|0
1654874260000|2022-06-10 15:17:40|10528.12|10528.12|10528.12|10528.12|10528.12|10528.12|10528.12|10528.12|0
1654874280000|2022-06-10 15:18:00|10529.4|10529.4|10531.28|10531.28|10532.57|10532.57|10529.4|10529.4|0
1654874290000|2022-06-10 15:18:10|10531.83|10531.83|10536.59|10536.59|10538.51|10538.51|10531.83|10531.83|0
1654874300000|2022-06-10 15:18:20|10535.31|10535.31|10535.95|10535.95|10535.95|10535.95|10535.31|10535.31|0
1654874310000|2022-06-10 15:18:30|10538.14|10538.14|10538.14|10538.14|10538.14|10538.14|10538.14|10538.14|0
1654874320000|2022-06-10 15:18:40|10534.92|10534.92|10538.69|10538.69|10538.69|10538.69|10534.92|10534.92|0
1654874330000|2022-06-10 15:18:50|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|0
1654874340000|2022-06-10 15:19:00|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|0
1654874350000|2022-06-10 15:19:10|10538.86|10538.86|10536.98|10536.98|10538.86|10538.86|10536.98|10536.98|0
1654874360000|2022-06-10 15:19:20|10540.19|10540.19|10540.19|10540.19|10540.19|10540.19|10540.19|10540.19|0
1654874380000|2022-06-10 15:19:40|10536.98|10536.98|10536.98|10536.98|10536.98|10536.98|10536.98|10536.98|0
1654874390000|2022-06-10 15:19:50|10533.76|10533.76|10533.76|10533.76|10533.76|10533.76|10533.76|10533.76|0
1654874410000|2022-06-10 15:20:10|10536.98|10536.98|10536.98|10536.98|10536.98|10536.98|10536.98|10536.98|0
1654874420000|2022-06-10 15:20:20|10540.19|10540.19|10540.19|10540.19|10540.19|10540.19|10540.19|10540.19|0
1654874430000|2022-06-10 15:20:30|10537.63|10537.63|10537.63|10537.63|10537.63|10537.63|10537.63|10537.63|0
1654874440000|2022-06-10 15:20:40|10540.85|10540.85|10540.85|10540.85|10540.85|10540.85|10540.85|10540.85|0
1654874460000|2022-06-10 15:21:00|10542.35|10542.35|10543.63|10543.63|10543.63|10543.63|10542.35|10542.35|0
1654874480000|2022-06-10 15:21:20|10541.38|10541.38|10542.13|10542.13|10542.13|10542.13|10541.38|10541.38|0
1654874500000|2022-06-10 15:21:40|10540.2|10540.2|10540.2|10540.2|10540.2|10540.2|10540.2|10540.2|0
1654874510000|2022-06-10 15:21:50|10549.85|10549.85|10549.85|10549.85|10549.85|10549.85|10549.85|10549.85|0
1654874520000|2022-06-10 15:22:00|10551.14|10551.14|10551.69|10551.69|10554.9|10554.9|10551.14|10551.14|0
1654874530000|2022-06-10 15:22:10|10554.9|10554.9|10552.24|10552.24|10555.45|10555.45|10552.24|10552.24|0
1654874540000|2022-06-10 15:22:20|10554.8|10554.8|10553.51|10553.51|10556.73|10556.73|10553.51|10553.51|0
1654874560000|2022-06-10 15:22:40|10552.76|10552.76|10551.63|10551.63|10552.76|10552.76|10551.63|10551.63|0
1654874570000|2022-06-10 15:22:50|10550.88|10550.88|10550.88|10550.88|10552.8|10552.8|10550.88|10550.88|0
1654874580000|2022-06-10 15:23:00|10555.32|10555.32|10555.32|10555.32|10555.32|10555.32|10555.32|10555.32|0
1654874600000|2022-06-10 15:23:20|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|10561.76|0
1654874620000|2022-06-10 15:23:40|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|10560.47|0
1654874630000|2022-06-10 15:23:50|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|10561.6|0
1654874640000|2022-06-10 15:24:00|10568.04|10568.04|10555.51|10555.51|10568.04|10568.04|10555.51|10555.51|0
1654874650000|2022-06-10 15:24:10|10552.29|10552.29|10545.86|10545.86|10552.29|10552.29|10545.86|10545.86|0
1654874660000|2022-06-10 15:24:20|10549.08|10549.08|10545.86|10545.86|10549.08|10549.08|10545.86|10545.86|0
1654874670000|2022-06-10 15:24:30|10555.51|10555.51|10555.51|10555.51|10555.51|10555.51|10555.51|10555.51|0
1654874680000|2022-06-10 15:24:40|10552.29|10552.29|10552.29|10552.29|10552.29|10552.29|10552.29|10552.29|0
1654874700000|2022-06-10 15:25:00|10553.42|10553.42|10551.92|10551.92|10553.42|10553.42|10551.92|10551.92|0
1654874710000|2022-06-10 15:25:10|10553.05|10553.05|10550.48|10550.48|10553.05|10553.05|10549.84|10549.84|0
1654874720000|2022-06-10 15:25:20|10550.57|10550.57|10540.92|10540.92|10550.57|10550.57|10540.92|10540.92|0
1654874790000|2022-06-10 15:26:30|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|0
1654874800000|2022-06-10 15:26:40|10540.92|10540.92|10545.06|10545.06|10545.06|10545.06|10540.92|10540.92|0
1654874810000|2022-06-10 15:26:50|10544.51|10544.51|10544.51|10544.51|10544.51|10544.51|10544.51|10544.51|0
1654874820000|2022-06-10 15:27:00|10543.38|10543.38|10543.38|10543.38|10543.38|10543.38|10543.38|10543.38|0
1654874830000|2022-06-10 15:27:10|10544.03|10544.03|10546.55|10546.55|10546.55|10546.55|10544.03|10544.03|0
1654874840000|2022-06-10 15:27:20|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|10540.12|0
1654874850000|2022-06-10 15:27:30|10543.33|10543.33|10543.33|10543.33|10543.33|10543.33|10543.33|10543.33|0
1654874870000|2022-06-10 15:27:50|10543.88|10543.88|10543.88|10543.88|10543.88|10543.88|10543.88|10543.88|0
1654874890000|2022-06-10 15:28:10|10537.45|10537.45|10541.41|10541.41|10543.97|10543.97|10537.45|10537.45|0
1654874900000|2022-06-10 15:28:20|10542.69|10542.69|10542.69|10542.69|10542.69|10542.69|10542.69|10542.69|0
1654874970000|2022-06-10 15:29:30|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|10537.56|0
1654874980000|2022-06-10 15:29:40|10540.77|10540.77|10537.56|10537.56|10540.77|10540.77|10537.56|10537.56|0
1654874990000|2022-06-10 15:29:50|10537.01|10537.01|10531.13|10531.13|10537.01|10537.01|10530.75|10530.75|0
1655104500000|2022-06-13 07:15:00|10744.72|10744.72|10754.35|10754.35|10754.35|10754.35|10744.72|10744.72|0
1655104510000|2022-06-13 07:15:10|10751.14|10751.14|10763.33|10763.33|10766.54|10766.54|10751.14|10751.14|0
1655104520000|2022-06-13 07:15:20|10762.58|10762.58|10771|10771|10778.06|10778.06|10762.58|10762.58|0
1655104530000|2022-06-13 07:15:30|10768.44|10768.44|10760.74|10760.74|10768.44|10768.44|10760.74|10760.74|0
1655104540000|2022-06-13 07:15:40|10765.87|10765.87|10765.23|10765.23|10769.72|10769.72|10765.23|10765.23|0
1655104550000|2022-06-13 07:15:50|10767.15|10767.15|10768.66|10768.66|10768.66|10768.66|10767.15|10767.15|0
1655104560000|2022-06-13 07:16:00|10772.51|10772.51|10779.58|10779.58|10779.58|10779.58|10772.51|10772.51|0
1655104570000|2022-06-13 07:16:10|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|10777.65|0
1655104580000|2022-06-13 07:16:20|10773.16|10773.16|10766.85|10766.85|10773.27|10773.27|10766.85|10766.85|0
1655104600000|2022-06-13 07:16:40|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|10764.93|0
1655104610000|2022-06-13 07:16:50|10771.36|10771.36|10785.5|10785.5|10785.5|10785.5|10771.36|10771.36|0
1655104670000|2022-06-13 07:17:50|10784.22|10784.22|10782.58|10782.58|10784.22|10784.22|10782.58|10782.58|0
1655104720000|2022-06-13 07:18:40|10788.35|10788.35|10791.56|10791.56|10791.56|10791.56|10788.35|10788.35|0
1655104730000|2022-06-13 07:18:50|10790.05|10790.05|10790.05|10790.05|10790.05|10790.05|10790.05|10790.05|0
1655104750000|2022-06-13 07:19:10|10791.98|10791.98|10786.2|10786.2|10791.98|10791.98|10786.2|10786.2|0
1655104760000|2022-06-13 07:19:20|10779.15|10779.15|10782.35|10782.35|10782.35|10782.35|10779.15|10779.15|0
1655104780000|2022-06-13 07:19:40|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|10781.98|0
1655104810000|2022-06-13 07:20:10|10787.11|10787.11|10785.98|10785.98|10787.11|10787.11|10785.98|10785.98|0
1655104850000|2022-06-13 07:20:50|10791.12|10791.12|10791.12|10791.12|10791.12|10791.12|10791.12|10791.12|0
1655104860000|2022-06-13 07:21:00|10781.46|10781.46|10781.46|10781.46|10781.46|10781.46|10781.46|10781.46|0
1655104870000|2022-06-13 07:21:10|10780.82|10780.82|10771.17|10771.17|10780.82|10780.82|10771.17|10771.17|0
1655104880000|2022-06-13 07:21:20|10766.68|10766.68|10766.68|10766.68|10766.68|10766.68|10766.68|10766.68|0
1655104900000|2022-06-13 07:21:40|10760.25|10760.25|10760.25|10760.25|10760.25|10760.25|10760.25|10760.25|0
1655104920000|2022-06-13 07:22:00|10750.59|10750.59|10748.4|10748.4|10750.59|10750.59|10748.4|10748.4|0
1655104930000|2022-06-13 07:22:10|10745.19|10745.19|10744.55|10744.55|10745.19|10745.19|10744.55|10744.55|0
1655104980000|2022-06-13 07:23:00|10738.12|10738.12|10738.12|10738.12|10738.12|10738.12|10738.12|10738.12|0
1655104990000|2022-06-13 07:23:10|10741.33|10741.33|10742.62|10742.62|10742.62|10742.62|10741.33|10741.33|0
1655105000000|2022-06-13 07:23:20|10745.83|10745.83|10745.83|10745.83|10745.83|10745.83|10745.83|10745.83|0
1655105030000|2022-06-13 07:23:50|10750.32|10750.32|10747.12|10747.12|10750.32|10750.32|10747.12|10747.12|0
1655105050000|2022-06-13 07:24:10|10745.61|10745.61|10740.72|10740.72|10745.61|10745.61|10740.72|10740.72|0
1655105070000|2022-06-13 07:24:30|10749.06|10749.06|10749.06|10749.06|10749.06|10749.06|10749.06|10749.06|0
1655105080000|2022-06-13 07:24:40|10751.26|10751.26|10749.97|10749.97|10751.26|10751.26|10749.97|10749.97|0
1655105110000|2022-06-13 07:25:10|10748.09|10748.09|10746.17|10746.17|10748.09|10748.09|10746.17|10746.17|0
1655105130000|2022-06-13 07:25:30|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|10742.96|0
1655105160000|2022-06-13 07:26:00|10742.2|10742.2|10742.2|10742.2|10742.2|10742.2|10742.2|10742.2|0
1655105210000|2022-06-13 07:26:50|10748.64|10748.64|10748.64|10748.64|10749.19|10749.19|10748.64|10748.64|0
1655105220000|2022-06-13 07:27:00|10755.07|10755.07|10751.86|10751.86|10757|10757|10751.86|10751.86|0
1655105230000|2022-06-13 07:27:10|10749.12|10749.12|10749.12|10749.12|10749.12|10749.12|10749.12|10749.12|0
1655105280000|2022-06-13 07:28:00|10747.24|10747.24|10748.89|10748.89|10748.89|10748.89|10747.24|10747.24|0
1655105310000|2022-06-13 07:28:30|10752.1|10752.1|10764.97|10764.97|10764.97|10764.97|10752.1|10752.1|0
1655105330000|2022-06-13 07:28:50|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|10768.18|0
1655105370000|2022-06-13 07:29:30|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|10772.03|0
1655105390000|2022-06-13 07:29:50|10771.65|10771.65|10778.71|10778.71|10778.71|10778.71|10771.65|10771.65|0
1655105400000|2022-06-13 07:30:00|10778.07|10778.07|10770.99|10770.99|10779.35|10779.35|10769.7|10769.7|0
1655105410000|2022-06-13 07:30:10|10774.19|10774.19|10782.1|10782.1|10782.1|10782.1|10774.19|10774.19|0
1655105420000|2022-06-13 07:30:20|10787.36|10787.36|10781.37|10781.37|10787.36|10787.36|10780.24|10780.24|0
1655105430000|2022-06-13 07:30:30|10779.49|10779.49|10781.37|10781.37|10781.37|10781.37|10779.49|10779.49|0
1655105460000|2022-06-13 07:31:00|10778.16|10778.16|10778.16|10778.16|10778.16|10778.16|10778.16|10778.16|0
1655105470000|2022-06-13 07:31:10|10776.88|10776.88|10787.81|10787.81|10787.81|10787.81|10776.88|10776.88|0
1655105480000|2022-06-13 07:31:20|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|10784.05|0
1655105500000|2022-06-13 07:31:40|10783.5|10783.5|10782.95|10782.95|10783.5|10783.5|10782.95|10782.95|0
1655105510000|2022-06-13 07:31:50|10781.85|10781.85|10785.7|10785.7|10785.7|10785.7|10781.85|10781.85|0
1655105520000|2022-06-13 07:32:00|10787.63|10787.63|10787.63|10787.63|10787.63|10787.63|10787.63|10787.63|0
1655105540000|2022-06-13 07:32:20|10788.76|10788.76|10788.76|10788.76|10788.76|10788.76|10788.76|10788.76|0
1655105550000|2022-06-13 07:32:30|10790.68|10790.68|10790.68|10790.68|10790.68|10790.68|10790.68|10790.68|0
1655105570000|2022-06-13 07:32:50|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|10795.82|0
1655105610000|2022-06-13 07:33:30|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|10793.89|0
1655105620000|2022-06-13 07:33:40|10793.25|10793.25|10791.97|10791.97|10793.25|10793.25|10791.97|10791.97|0
1655105650000|2022-06-13 07:34:10|10791.32|10791.32|10791.32|10791.32|10791.32|10791.32|10791.32|10791.32|0
1655105660000|2022-06-13 07:34:20|10791.97|10791.97|10791.97|10791.97|10791.97|10791.97|10791.97|10791.97|0
1655105700000|2022-06-13 07:35:00|10796.46|10796.46|10795.82|10795.82|10798.38|10798.38|10795.82|10795.82|0
1655105720000|2022-06-13 07:35:20|10798.45|10798.45|10797.25|10797.25|10801.02|10801.02|10797.25|10797.25|0
1655105740000|2022-06-13 07:35:40|10805.6|10805.6|10805.6|10805.6|10809.45|10809.45|10804.31|10804.31|0
1655105750000|2022-06-13 07:35:50|10806.88|10806.88|10803.67|10803.67|10806.88|10806.88|10803.67|10803.67|0
1655105760000|2022-06-13 07:36:00|10801.75|10801.75|10801.75|10801.75|10801.75|10801.75|10801.75|10801.75|0
1655105790000|2022-06-13 07:36:30|10796.61|10796.61|10783.6|10783.6|10796.61|10796.61|10783.6|10783.6|0
1655105800000|2022-06-13 07:36:40|10779.75|10779.75|10788.09|10788.09|10790.66|10790.66|10779.75|10779.75|0
1655105820000|2022-06-13 07:37:00|10792.98|10792.98|10792.98|10792.98|10792.98|10792.98|10792.98|10792.98|0
1655105840000|2022-06-13 07:37:20|10795.55|10795.55|10778.23|10778.23|10795.55|10795.55|10778.23|10778.23|0
1655105850000|2022-06-13 07:37:30|10779.51|10779.51|10776.94|10776.94|10779.51|10779.51|10776.3|10776.3|0
1655105860000|2022-06-13 07:37:40|10774.37|10774.37|10774.37|10774.37|10774.37|10774.37|10774.37|10774.37|0
1655105870000|2022-06-13 07:37:50|10769.88|10769.88|10769.24|10769.24|10771.17|10771.17|10769.24|10769.24|0
1655105880000|2022-06-13 07:38:00|10770.52|10770.52|10772.45|10772.45|10772.45|10772.45|10766.67|10766.67|0
1655105890000|2022-06-13 07:38:10|10780.79|10780.79|10778.23|10778.23|10780.79|10780.79|10778.23|10778.23|0
1655105930000|2022-06-13 07:38:50|10784.64|10784.64|10784.64|10784.64|10784.64|10784.64|10784.64|10784.64|0
1655105940000|2022-06-13 07:39:00|10787.85|10787.85|10785.11|10785.11|10787.85|10787.85|10785.11|10785.11|0
1655105950000|2022-06-13 07:39:10|10778.67|10778.67|10780.42|10780.42|10781.06|10781.06|10776.57|10776.57|0
1655105960000|2022-06-13 07:39:20|10779.78|10779.78|10766.95|10766.95|10779.78|10779.78|10766.95|10766.95|0
1655105970000|2022-06-13 07:39:30|10763.1|10763.1|10759.25|10759.25|10764.38|10764.38|10759.25|10759.25|0
1655105980000|2022-06-13 07:39:40|10761.17|10761.17|10756.68|10756.68|10762.46|10762.46|10756.68|10756.68|0
1655105990000|2022-06-13 07:39:50|10759.89|10759.89|10765.66|10765.66|10765.66|10765.66|10759.89|10759.89|0
1655106020000|2022-06-13 07:40:20|10764.38|10764.38|10765.02|10765.02|10765.02|10765.02|10764.38|10764.38|0
1655106030000|2022-06-13 07:40:30|10765.66|10765.66|10771.44|10771.44|10771.44|10771.44|10765.66|10765.66|0
1655106050000|2022-06-13 07:40:50|10775.29|10775.29|10777.21|10777.21|10777.21|10777.21|10775.29|10775.29|0
1655106060000|2022-06-13 07:41:00|10774.65|10774.65|10774.65|10774.65|10774.65|10774.65|10774.65|10774.65|0
1655106070000|2022-06-13 07:41:10|10775.29|10775.29|10775.29|10775.29|10775.29|10775.29|10775.29|10775.29|0
1655106080000|2022-06-13 07:41:20|10777.86|10777.86|10771.41|10771.41|10777.86|10777.86|10768.2|10768.2|0
1655106090000|2022-06-13 07:41:30|10773.06|10773.06|10772.51|10772.51|10773.06|10773.06|10772.51|10772.51|0
1655106100000|2022-06-13 07:41:40|10778.28|10778.28|10778.28|10778.28|10778.28|10778.28|10778.28|10778.28|0
1655106110000|2022-06-13 07:41:50|10780.21|10780.21|10775.72|10775.72|10780.21|10780.21|10775.72|10775.72|0
1655106120000|2022-06-13 07:42:00|10778.93|10778.93|10774.43|10774.43|10780.21|10780.21|10774.43|10774.43|0
1655106130000|2022-06-13 07:42:10|10773.15|10773.15|10773.15|10773.15|10773.15|10773.15|10773.15|10773.15|0
1655106140000|2022-06-13 07:42:20|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|10766.73|0
1655106150000|2022-06-13 07:42:30|10769.3|10769.3|10769.3|10769.3|10769.3|10769.3|10769.3|10769.3|0
1655106160000|2022-06-13 07:42:40|10766.09|10766.09|10766.09|10766.09|10766.09|10766.09|10766.09|10766.09|0
1655106170000|2022-06-13 07:42:50|10778.96|10778.96|10778.96|10778.96|10778.96|10778.96|10778.96|10778.96|0
1655106180000|2022-06-13 07:43:00|10773.83|10773.83|10772.54|10772.54|10773.83|10773.83|10772.54|10772.54|0
1655106190000|2022-06-13 07:43:10|10771.79|10771.79|10771.79|10771.79|10771.79|10771.79|10771.79|10771.79|0
1655106200000|2022-06-13 07:43:20|10784.66|10784.66|10784.66|10784.66|10784.66|10784.66|10784.66|10784.66|0
1655106220000|2022-06-13 07:43:40|10789.79|10789.79|10790.44|10790.44|10791.72|10791.72|10789.79|10789.79|0
1655106230000|2022-06-13 07:43:50|10791.08|10791.08|10791.08|10791.08|10791.08|10791.08|10791.08|10791.08|0
1655106240000|2022-06-13 07:44:00|10794.29|10794.29|10794.29|10794.29|10794.29|10794.29|10794.29|10794.29|0
1655106260000|2022-06-13 07:44:20|10796.85|10796.85|10796.85|10796.85|10796.85|10796.85|10796.85|10796.85|0
1655106280000|2022-06-13 07:44:40|10796.48|10796.48|10796.48|10796.48|10796.48|10796.48|10796.48|10796.48|0
1655106330000|2022-06-13 07:45:30|10799.68|10799.68|10800.33|10800.33|10800.33|10800.33|10799.68|10799.68|0
1655106390000|2022-06-13 07:46:30|10803.53|10803.53|10803.53|10803.53|10803.53|10803.53|10803.53|10803.53|0
1655106440000|2022-06-13 07:47:20|10804.63|10804.63|10804.63|10804.63|10804.63|10804.63|10804.63|10804.63|0
1655106450000|2022-06-13 07:47:30|10808.48|10808.48|10816.18|10816.18|10816.18|10816.18|10808.48|10808.48|0
1655106490000|2022-06-13 07:48:10|10812.96|10812.96|10813.51|10813.51|10814.06|10814.06|10812.96|10812.96|0
1655106500000|2022-06-13 07:48:20|10814.15|10814.15|10814.15|10814.15|10814.15|10814.15|10814.15|10814.15|0
1655106520000|2022-06-13 07:48:40|10814.8|10814.8|10817.05|10817.05|10817.05|10817.05|10814.8|10814.8|0
1655106560000|2022-06-13 07:49:20|10818.98|10818.98|10818.98|10818.98|10818.98|10818.98|10818.98|10818.98|0
1655106570000|2022-06-13 07:49:30|10817.47|10817.47|10817.85|10817.85|10817.85|10817.85|10817.47|10817.47|0
1655106600000|2022-06-13 07:50:00|10819.13|10819.13|10819.13|10819.13|10819.13|10819.13|10819.13|10819.13|0
1655106610000|2022-06-13 07:50:10|10828.76|10828.76|10828.76|10828.76|10828.76|10828.76|10828.76|10828.76|0
1655106620000|2022-06-13 07:50:20|10829.4|10829.4|10826.83|10826.83|10829.4|10829.4|10826.83|10826.83|0
1655106630000|2022-06-13 07:50:30|10823.63|10823.63|10819.13|10819.13|10823.63|10823.63|10819.13|10819.13|0
1655106730000|2022-06-13 07:52:10|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|10817.85|0
1655106760000|2022-06-13 07:52:40|10818.4|10818.4|10818.4|10818.4|10818.4|10818.4|10818.4|10818.4|0
1655106780000|2022-06-13 07:53:00|10818.95|10818.95|10813.3|10813.3|10818.95|10818.95|10813.3|10813.3|0
1655106810000|2022-06-13 07:53:30|10809.92|10809.92|10811.05|10811.05|10811.05|10811.05|10808.41|10808.41|0
1655106820000|2022-06-13 07:53:40|10811.8|10811.8|10813.3|10813.3|10813.3|10813.3|10811.8|10811.8|0
1655106830000|2022-06-13 07:53:50|10800.43|10800.43|10794|10794|10800.43|10800.43|10794|10794|0
1655106850000|2022-06-13 07:54:10|10793.45|10793.45|10793.45|10793.45|10793.45|10793.45|10793.45|10793.45|0
1655106860000|2022-06-13 07:54:20|10794.09|10794.09|10790.89|10790.89|10794.09|10794.09|10790.89|10790.89|0
1655106870000|2022-06-13 07:54:30|10789.6|10789.6|10794.09|10794.09|10794.09|10794.09|10789.6|10789.6|0
1655106880000|2022-06-13 07:54:40|10798.61|10798.61|10785.74|10785.74|10798.61|10798.61|10785.74|10785.74|0
1655106890000|2022-06-13 07:54:50|10787.67|10787.67|10787.67|10787.67|10787.67|10787.67|10787.67|10787.67|0
1655106900000|2022-06-13 07:55:00|10794.1|10794.1|10797.86|10797.86|10797.86|10797.86|10794.1|10794.1|0
1655106920000|2022-06-13 07:55:20|10799.79|10799.79|10799.79|10799.79|10799.79|10799.79|10799.79|10799.79|0
1655106930000|2022-06-13 07:55:30|10798.5|10798.5|10796.58|10796.58|10798.5|10798.5|10796.58|10796.58|0
1655106940000|2022-06-13 07:55:40|10795.94|10795.94|10795.94|10795.94|10795.94|10795.94|10795.94|10795.94|0
1655106970000|2022-06-13 07:56:10|10805.59|10805.59|10814.6|10814.6|10815.24|10815.24|10805.59|10805.59|0
1655106990000|2022-06-13 07:56:30|10815.7|10815.7|10809.28|10809.28|10815.7|10815.7|10809.28|10809.28|0
1655107010000|2022-06-13 07:56:50|10811.85|10811.85|10811.85|10811.85|10811.85|10811.85|10811.85|10811.85|0
1655107080000|2022-06-13 07:58:00|10810.34|10810.34|10810.34|10810.34|10810.34|10810.34|10810.34|10810.34|0
1655107120000|2022-06-13 07:58:40|10810.98|10810.98|10810.98|10810.98|10810.98|10810.98|10810.98|10810.98|0
1655107130000|2022-06-13 07:58:50|10812.27|10812.27|10812.27|10812.27|10812.27|10812.27|10812.27|10812.27|0
1655107160000|2022-06-13 07:59:20|10814.19|10814.19|10814.19|10814.19|10814.83|10814.83|10814.19|10814.19|0
1655107170000|2022-06-13 07:59:30|10811.62|10811.62|10810.34|10810.34|10811.62|10811.62|10810.34|10810.34|0
1655107190000|2022-06-13 07:59:50|10811.44|10811.44|10800.66|10800.66|10811.44|10811.44|10800.66|10800.66|0
1655107220000|2022-06-13 08:00:20|10801.94|10801.94|10801.94|10801.94|10801.94|10801.94|10801.94|10801.94|0
1655107230000|2022-06-13 08:00:30|10800.02|10800.02|10800.02|10800.02|10800.02|10800.02|10800.02|10800.02|0
1655107250000|2022-06-13 08:00:50|10803.23|10803.23|10803.23|10803.23|10803.23|10803.23|10803.23|10803.23|0
1655107260000|2022-06-13 08:01:00|10809.63|10809.63|10810.18|10810.18|10810.18|10810.18|10809.63|10809.63|0
1655107270000|2022-06-13 08:01:10|10806.33|10806.33|10806.33|10806.33|10807.61|10807.61|10806.33|10806.33|0
1655107280000|2022-06-13 08:01:20|10807.43|10807.43|10807.43|10807.43|10807.43|10807.43|10807.43|10807.43|0
1655107290000|2022-06-13 08:01:30|10810.63|10810.63|10817.07|10817.07|10817.07|10817.07|10810.63|10810.63|0
1655107300000|2022-06-13 08:01:40|10820.29|10820.29|10820.29|10820.29|10820.29|10820.29|10820.29|10820.29|0
1655107320000|2022-06-13 08:02:00|10813.85|10813.85|10812.75|10812.75|10813.85|10813.85|10812.75|10812.75|0
1655107330000|2022-06-13 08:02:10|10810.19|10810.19|10803.68|10803.68|10810.74|10810.74|10803.68|10803.68|0
1655107360000|2022-06-13 08:02:40|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|10802.17|0
1655107400000|2022-06-13 08:03:20|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|10806.66|0
1655107420000|2022-06-13 08:03:40|10804.74|10804.74|10804.74|10804.74|10804.74|10804.74|10804.74|10804.74|0
1655107450000|2022-06-13 08:04:10|10801.52|10801.52|10801.52|10801.52|10801.52|10801.52|10801.52|10801.52|0
1655107530000|2022-06-13 08:05:30|10799.6|10799.6|10799.6|10799.6|10799.6|10799.6|10799.6|10799.6|0
1655107550000|2022-06-13 08:05:50|10796.39|10796.39|10796.39|10796.39|10796.39|10796.39|10796.39|10796.39|0
1655107570000|2022-06-13 08:06:10|10799.77|10799.77|10799.77|10799.77|10799.77|10799.77|10799.77|10799.77|0
1655107590000|2022-06-13 08:06:30|10800.42|10800.42|10800.42|10800.42|10800.42|10800.42|10800.42|10800.42|0
1655107610000|2022-06-13 08:06:50|10798.54|10798.54|10798.54|10798.54|10798.54|10798.54|10798.54|10798.54|0
1655107620000|2022-06-13 08:07:00|10802.3|10802.3|10802.67|10802.67|10802.67|10802.67|10802.3|10802.3|0
1655107660000|2022-06-13 08:07:40|10803.77|10803.77|10808.91|10808.91|10812.12|10812.12|10803.77|10803.77|0
1655107680000|2022-06-13 08:08:00|10815.35|10815.35|10821.3|10821.3|10821.3|10821.3|10815.35|10815.35|0
1655107700000|2022-06-13 08:08:20|10822.81|10822.81|10822.81|10822.81|10822.81|10822.81|10822.81|10822.81|0
1655107710000|2022-06-13 08:08:30|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|10822.43|0
1655107740000|2022-06-13 08:09:00|10821.15|10821.15|10818.47|10818.47|10821.15|10821.15|10818.47|10818.47|0
1655107750000|2022-06-13 08:09:10|10812.03|10812.03|10815.25|10815.25|10815.25|10815.25|10812.03|10812.03|0
1655107760000|2022-06-13 08:09:20|10817.82|10817.82|10817.82|10817.82|10817.82|10817.82|10817.82|10817.82|0
1655107770000|2022-06-13 08:09:30|10815.25|10815.25|10815.25|10815.25|10815.25|10815.25|10815.25|10815.25|0
1655107800000|2022-06-13 08:10:00|10814.15|10814.15|10814.15|10814.15|10814.15|10814.15|10814.15|10814.15|0
1655107810000|2022-06-13 08:10:10|10813.61|10813.61|10813.06|10813.06|10813.61|10813.61|10813.06|10813.06|0
1655107820000|2022-06-13 08:10:20|10812.51|10812.51|10812.51|10812.51|10812.51|10812.51|10812.51|10812.51|0
1655107900000|2022-06-13 08:11:40|10813.61|10813.61|10813.61|10813.61|10813.61|10813.61|10812.96|10812.96|0
1655107910000|2022-06-13 08:11:50|10811.68|10811.68|10811.68|10811.68|10811.68|10811.68|10811.68|10811.68|0
1655107920000|2022-06-13 08:12:00|10812.32|10812.32|10815.54|10815.54|10816.82|10816.82|10812.32|10812.32|0
1655107940000|2022-06-13 08:12:20|10814.41|10814.41|10812.91|10812.91|10814.41|10814.41|10812.91|10812.91|0
1655107960000|2022-06-13 08:12:40|10816.12|10816.12|10816.12|10816.12|10816.12|10816.12|10816.12|10816.12|0
1655107980000|2022-06-13 08:13:00|10817.41|10817.41|10817.41|10817.41|10817.41|10817.41|10817.41|10817.41|0
1655108000000|2022-06-13 08:13:20|10821.9|10821.9|10812.25|10812.25|10821.9|10821.9|10812.25|10812.25|0
1655108010000|2022-06-13 08:13:30|10813.38|10813.38|10813.38|10813.38|10813.38|10813.38|10806.94|10806.94|0
1655108020000|2022-06-13 08:13:40|10816.59|10816.59|10805.66|10805.66|10816.59|10816.59|10805.66|10805.66|0
1655108030000|2022-06-13 08:13:50|10801.17|10801.17|10801.17|10801.17|10801.17|10801.17|10801.17|10801.17|0
1655108060000|2022-06-13 08:14:20|10799.66|10799.66|10799.66|10799.66|10799.66|10799.66|10799.66|10799.66|0
1655108070000|2022-06-13 08:14:30|10801.59|10801.59|10801.59|10801.59|10801.59|10801.59|10801.59|10801.59|0
1655108100000|2022-06-13 08:15:00|10800.94|10800.94|10804.15|10804.15|10804.15|10804.15|10800.94|10800.94|0
1655108110000|2022-06-13 08:15:10|10805.44|10805.44|10805.44|10805.44|10805.44|10805.44|10805.44|10805.44|0
1655108130000|2022-06-13 08:15:30|10804.89|10804.89|10804.89|10804.89|10804.89|10804.89|10804.89|10804.89|0
1655108160000|2022-06-13 08:16:00|10810.02|10810.02|10808.74|10808.74|10811.95|10811.95|10808.74|10808.74|0
1655108170000|2022-06-13 08:16:10|10807.99|10807.99|10805.31|10805.31|10807.99|10807.99|10805.31|10805.31|0
1655108180000|2022-06-13 08:16:20|10805.95|10805.95|10805.95|10805.95|10805.95|10805.95|10805.95|10805.95|0
1655108200000|2022-06-13 08:16:40|10793.08|10793.08|10796.3|10796.3|10796.3|10796.3|10793.08|10793.08|0
1655108210000|2022-06-13 08:16:50|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|10789.86|0
1655108270000|2022-06-13 08:17:50|10787.94|10787.94|10786.66|10786.66|10787.94|10787.94|10786.66|10786.66|0
1655108280000|2022-06-13 08:18:00|10786.01|10786.01|10786.66|10786.66|10786.66|10786.66|10786.01|10786.01|0
1655108300000|2022-06-13 08:18:20|10784.09|10784.09|10775.29|10775.29|10784.09|10784.09|10771.22|10771.22|0
1655108320000|2022-06-13 08:18:40|10772.73|10772.73|10773.37|10773.37|10773.37|10773.37|10772.73|10772.73|0
1655108360000|2022-06-13 08:19:20|10774.5|10774.5|10774.5|10774.5|10774.5|10774.5|10774.5|10774.5|0
1655108380000|2022-06-13 08:19:40|10771.28|10771.28|10768.93|10768.93|10772.78|10772.78|10768.93|10768.93|0
1655108420000|2022-06-13 08:20:20|10767.04|10767.04|10767.04|10767.04|10767.04|10767.04|10767.04|10767.04|0
1655108430000|2022-06-13 08:20:30|10761.91|10761.91|10761.91|10761.91|10761.91|10761.91|10761.91|10761.91|0
1655108440000|2022-06-13 08:20:40|10758.06|10758.06|10754.84|10754.84|10758.06|10758.06|10754.84|10754.84|0
1655108450000|2022-06-13 08:20:50|10751.63|10751.63|10751.63|10751.63|10751.63|10751.63|10751.63|10751.63|0
1655108460000|2022-06-13 08:21:00|10761.28|10761.28|10761.28|10761.28|10761.28|10761.28|10761.28|10761.28|0
1655108490000|2022-06-13 08:21:30|10759.35|10759.35|10759.35|10759.35|10759.35|10759.35|10759.35|10759.35|0
1655108530000|2022-06-13 08:22:10|10753.58|10753.58|10754.22|10754.22|10754.22|10754.22|10753.58|10753.58|0
1655108540000|2022-06-13 08:22:20|10752.29|10752.29|10752.94|10752.94|10752.94|10752.94|10752.29|10752.29|0
1655108560000|2022-06-13 08:22:40|10753.31|10753.31|10747.54|10747.54|10753.31|10753.31|10747.54|10747.54|0
1655108570000|2022-06-13 08:22:50|10748.18|10748.18|10748.18|10748.18|10748.18|10748.18|10748.18|10748.18|0
1655108580000|2022-06-13 08:23:00|10747.08|10747.08|10743.79|10743.79|10747.08|10747.08|10743.79|10743.79|0
1655108590000|2022-06-13 08:23:10|10734.14|10734.14|10734.14|10734.14|10734.14|10734.14|10734.14|10734.14|0
1655108600000|2022-06-13 08:23:20|10732.86|10732.86|10734.78|10734.78|10734.78|10734.78|10732.86|10732.86|0
1655108620000|2022-06-13 08:23:40|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|10733.5|0
1655108650000|2022-06-13 08:24:10|10735.38|10735.38|10735.38|10735.38|10735.38|10735.38|10735.38|10735.38|0
1655108700000|2022-06-13 08:25:00|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|10737.3|0
1655108710000|2022-06-13 08:25:10|10739.87|10739.87|10741.8|10741.8|10741.8|10741.8|10739.87|10739.87|0
1655108730000|2022-06-13 08:25:30|10742.89|10742.89|10742.34|10742.34|10742.89|10742.89|10742.34|10742.34|0
1655108740000|2022-06-13 08:25:40|10747.48|10747.48|10747.48|10747.48|10747.48|10747.48|10747.48|10747.48|0
1655108750000|2022-06-13 08:25:50|10744.26|10744.26|10744.26|10744.26|10744.26|10744.26|10744.26|10744.26|0
1655108760000|2022-06-13 08:26:00|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|10745.54|0
1655108770000|2022-06-13 08:26:10|10746.19|10746.19|10746.19|10746.19|10746.19|10746.19|10746.19|10746.19|0
1655108790000|2022-06-13 08:26:30|10744.26|10744.26|10742.24|10742.24|10744.26|10744.26|10741.69|10741.69|0
1655108800000|2022-06-13 08:26:40|10741.6|10741.6|10739.72|10739.72|10741.6|10741.6|10739.72|10739.72|0
1655108820000|2022-06-13 08:27:00|10736.5|10736.5|10736.5|10736.5|10736.5|10736.5|10736.5|10736.5|0
1655108830000|2022-06-13 08:27:10|10733.28|10733.28|10730.07|10730.07|10733.28|10733.28|10730.07|10730.07|0
1655108890000|2022-06-13 08:28:10|10732.7|10732.7|10731.42|10731.42|10732.7|10732.7|10729.49|10729.49|0
1655108910000|2022-06-13 08:28:30|10730.14|10730.14|10730.14|10730.14|10730.14|10730.14|10730.14|10730.14|0
1655108920000|2022-06-13 08:28:40|10728.85|10728.85|10728.85|10728.85|10728.85|10728.85|10728.85|10728.85|0
1655108930000|2022-06-13 08:28:50|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|10727.57|0
1655108940000|2022-06-13 08:29:00|10721.15|10721.15|10719.87|10719.87|10722.44|10722.44|10719.87|10719.87|0
1655108960000|2022-06-13 08:29:20|10721.15|10721.15|10721.15|10721.15|10721.15|10721.15|10721.15|10721.15|0
1655108990000|2022-06-13 08:29:50|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|10719.87|0
1655109000000|2022-06-13 08:30:00|10717.23|10717.23|10716.86|10716.86|10717.23|10717.23|10716.86|10716.86|0
1655109020000|2022-06-13 08:30:20|10721.75|10721.75|10721.75|10721.75|10723.03|10723.03|10721.75|10721.75|0
1655109050000|2022-06-13 08:30:50|10724.32|10724.32|10724.32|10724.32|10724.32|10724.32|10724.32|10724.32|0
1655109060000|2022-06-13 08:31:00|10722.44|10722.44|10722.44|10722.44|10722.44|10722.44|10722.44|10722.44|0
1655109070000|2022-06-13 08:31:10|10719.22|10719.22|10719.22|10719.22|10719.22|10719.22|10719.22|10719.22|0
1655109090000|2022-06-13 08:31:30|10728.87|10728.87|10728.87|10728.87|10728.87|10728.87|10728.87|10728.87|0
1655109120000|2022-06-13 08:32:00|10730.75|10730.75|10731.88|10731.88|10731.88|10731.88|10730.75|10730.75|0
1655109140000|2022-06-13 08:32:20|10744.75|10744.75|10744.75|10744.75|10744.75|10744.75|10744.75|10744.75|0
1655109170000|2022-06-13 08:32:50|10745.3|10745.3|10745.3|10745.3|10745.3|10745.3|10745.3|10745.3|0
1655109180000|2022-06-13 08:33:00|10744.75|10744.75|10744.2|10744.2|10744.75|10744.75|10744.2|10744.2|0
1655109190000|2022-06-13 08:33:10|10755.11|10755.11|10755.11|10755.11|10755.11|10755.11|10755.11|10755.11|0
1655109240000|2022-06-13 08:34:00|10754.47|10754.47|10754.47|10754.47|10754.47|10754.47|10754.47|10754.47|0
1655109250000|2022-06-13 08:34:10|10755.11|10755.11|10753.6|10753.6|10755.11|10755.11|10753.6|10753.6|0
1655109300000|2022-06-13 08:35:00|10753.05|10753.05|10753.05|10753.05|10753.05|10753.05|10751.13|10751.13|0
1655109320000|2022-06-13 08:35:20|10751.13|10751.13|10751.77|10751.77|10751.77|10751.77|10751.13|10751.13|0
1655109360000|2022-06-13 08:36:00|10750.64|10750.64|10749.51|10749.51|10750.64|10750.64|10749.51|10749.51|0
1655109390000|2022-06-13 08:36:30|10746.3|10746.3|10746.3|10746.3|10746.3|10746.3|10746.3|10746.3|0
1655109410000|2022-06-13 08:36:50|10749.51|10749.51|10750.61|10750.61|10750.61|10750.61|10749.51|10749.51|0
1655109420000|2022-06-13 08:37:00|10748.69|10748.69|10748.69|10748.69|10748.69|10748.69|10748.69|10748.69|0
1655109460000|2022-06-13 08:37:40|10739.03|10739.03|10739.03|10739.03|10739.03|10739.03|10739.03|10739.03|0
1655109470000|2022-06-13 08:37:50|10737.15|10737.15|10733.94|10733.94|10737.15|10737.15|10733.94|10733.94|0
1655109500000|2022-06-13 08:38:20|10732.84|10732.84|10729.53|10729.53|10732.84|10732.84|10727.7|10727.7|0
1655109560000|2022-06-13 08:39:20|10728.24|10728.24|10728.24|10728.24|10728.24|10728.24|10728.24|10728.24|0
1655109600000|2022-06-13 08:40:00|10726.36|10726.36|10726.36|10726.36|10726.36|10726.36|10726.36|10726.36|0
1655109660000|2022-06-13 08:41:00|10728.01|10728.01|10728.01|10728.01|10728.01|10728.01|10728.01|10728.01|0
1655109670000|2022-06-13 08:41:10|10728.65|10728.65|10727.37|10727.37|10728.65|10728.65|10727.37|10727.37|0
1655109690000|2022-06-13 08:41:30|10728.65|10728.65|10735.08|10735.08|10735.08|10735.08|10728.65|10728.65|0
1655109700000|2022-06-13 08:41:40|10737.65|10737.65|10737.65|10737.65|10737.65|10737.65|10737.65|10737.65|0
1655109720000|2022-06-13 08:42:00|10731.22|10731.22|10727.62|10727.62|10731.59|10731.59|10727.62|10727.62|0
1655109740000|2022-06-13 08:42:20|10734.68|10734.68|10735.32|10735.32|10737.89|10737.89|10734.68|10734.68|0
1655109780000|2022-06-13 08:43:00|10733.4|10733.4|10733.4|10733.4|10733.4|10733.4|10733.4|10733.4|0
1655109820000|2022-06-13 08:43:40|10730.18|10730.18|10730.18|10730.18|10730.18|10730.18|10730.18|10730.18|0
1655109830000|2022-06-13 08:43:50|10730.82|10730.82|10732.11|10732.11|10732.11|10732.11|10730.82|10730.82|0
1655109840000|2022-06-13 08:44:00|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|10730.98|0
1655109850000|2022-06-13 08:44:10|10729.05|10729.05|10725.2|10725.2|10729.05|10729.05|10725.2|10725.2|0
1655109870000|2022-06-13 08:44:30|10721.99|10721.99|10720.34|10720.34|10721.99|10721.99|10720.34|10720.34|0
1655109880000|2022-06-13 08:44:40|10723.56|10723.56|10723.56|10723.56|10723.56|10723.56|10723.56|10723.56|0
1655109900000|2022-06-13 08:45:00|10713.91|10713.91|10713.91|10713.91|10713.91|10713.91|10713.91|10713.91|0
1655109940000|2022-06-13 08:45:40|10712.02|10712.02|10711.38|10711.38|10712.02|10712.02|10711.38|10711.38|0
1655109950000|2022-06-13 08:45:50|10717.82|10717.82|10717.82|10717.82|10717.82|10717.82|10717.82|10717.82|0
1655109960000|2022-06-13 08:46:00|10708.17|10708.17|10708.17|10708.17|10708.17|10708.17|10708.17|10708.17|0
1655109970000|2022-06-13 08:46:10|10704.95|10704.95|10701.1|10701.1|10704.95|10704.95|10701.1|10701.1|0
1655109980000|2022-06-13 08:46:20|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|10699.17|0
1655110030000|2022-06-13 08:47:10|10703.02|10703.02|10704.31|10704.31|10704.31|10704.31|10703.02|10703.02|0
1655110080000|2022-06-13 08:48:00|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|0
1655110100000|2022-06-13 08:48:20|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|0
1655110110000|2022-06-13 08:48:30|10691.59|10691.59|10691.59|10691.59|10691.59|10691.59|10691.59|10691.59|0
1655110120000|2022-06-13 08:48:40|10690.95|10690.95|10689.66|10689.66|10690.95|10690.95|10689.66|10689.66|0
1655110140000|2022-06-13 08:49:00|10689.02|10689.02|10687.11|10687.11|10689.02|10689.02|10680.68|10680.68|0
1655110150000|2022-06-13 08:49:10|10690.33|10690.33|10683.9|10683.9|10690.33|10690.33|10683.9|10683.9|0
1655110180000|2022-06-13 08:49:40|10682.8|10682.8|10680.13|10680.13|10683.35|10683.35|10680.13|10680.13|0
1655110200000|2022-06-13 08:50:00|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|10676.92|0
1655110260000|2022-06-13 08:51:00|10675.64|10675.64|10678.2|10678.2|10678.2|10678.2|10675|10675|0
1655110390000|2022-06-13 08:53:10|10679.71|10679.71|10679.71|10679.71|10679.71|10679.71|10679.71|10679.71|0
1655110400000|2022-06-13 08:53:20|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|10678.2|0
1655110420000|2022-06-13 08:53:40|10682.7|10682.7|10682.7|10682.7|10682.7|10682.7|10682.7|10682.7|0
1655110460000|2022-06-13 08:54:20|10678.85|10678.85|10678.2|10678.2|10678.85|10678.85|10678.2|10678.2|0
1655110480000|2022-06-13 08:54:40|10676.92|10676.92|10676.28|10676.28|10676.92|10676.92|10676.28|10676.28|0
1655110520000|2022-06-13 08:55:20|10678.85|10678.85|10678.85|10678.85|10678.85|10678.85|10678.85|10678.85|0
1655110550000|2022-06-13 08:55:50|10677.72|10677.72|10676.97|10676.97|10677.72|10677.72|10676.21|10676.21|0
1655110560000|2022-06-13 08:56:00|10676.59|10676.59|10676.21|10676.21|10676.59|10676.59|10676.21|10676.21|0
1655110580000|2022-06-13 08:56:20|10671.72|10671.72|10672.36|10672.36|10672.36|10672.36|10671.72|10671.72|0
1655110600000|2022-06-13 08:56:40|10674.24|10674.24|10674.24|10674.24|10674.24|10674.24|10674.24|10674.24|0
1655110610000|2022-06-13 08:56:50|10673.49|10673.49|10673.87|10673.87|10674.62|10674.62|10673.49|10673.49|0
1655110680000|2022-06-13 08:58:00|10674.42|10674.42|10673.87|10673.87|10674.42|10674.42|10673.87|10673.87|0
1655110700000|2022-06-13 08:58:20|10671.94|10671.94|10671.94|10671.94|10671.94|10671.94|10671.94|10671.94|0
1655110710000|2022-06-13 08:58:30|10670.3|10670.3|10670.85|10670.85|10670.85|10670.85|10670.3|10670.3|0
1655110720000|2022-06-13 08:58:40|10669.75|10669.75|10668.65|10668.65|10669.75|10669.75|10668.65|10668.65|0
1655110750000|2022-06-13 08:59:10|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|0
1655110800000|2022-06-13 09:00:00|10671.85|10671.85|10671.85|10671.85|10671.85|10671.85|10671.85|10671.85|0
1655110820000|2022-06-13 09:00:20|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|10675.07|0
1655110860000|2022-06-13 09:01:00|10676.35|10676.35|10676.35|10676.35|10676.35|10676.35|10676.35|10676.35|0
1655110870000|2022-06-13 09:01:10|10674.43|10674.43|10674.97|10674.97|10675.52|10675.52|10674.43|10674.43|0
1655110880000|2022-06-13 09:01:20|10668.54|10668.54|10676.07|10676.07|10676.07|10676.07|10668.54|10668.54|0
1655110910000|2022-06-13 09:01:50|10679.29|10679.29|10677.36|10677.36|10679.29|10679.29|10677.36|10677.36|0
1655110960000|2022-06-13 09:02:40|10678.87|10678.87|10677.74|10677.74|10678.87|10678.87|10677.74|10677.74|0
1655110980000|2022-06-13 09:03:00|10671.97|10671.97|10681.62|10681.62|10681.62|10681.62|10671.97|10671.97|0
1655110990000|2022-06-13 09:03:10|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|10688.05|0
1655111010000|2022-06-13 09:03:30|10687.3|10687.3|10687.3|10687.3|10687.3|10687.3|10687.3|10687.3|0
1655111040000|2022-06-13 09:04:00|10686.55|10686.55|10686.17|10686.17|10686.55|10686.55|10686.17|10686.17|0
1655111070000|2022-06-13 09:04:30|10690.02|10690.02|10690.02|10690.02|10690.02|10690.02|10690.02|10690.02|0
1655111080000|2022-06-13 09:04:40|10687.45|10687.45|10686.17|10686.17|10687.45|10687.45|10686.17|10686.17|0
1655111120000|2022-06-13 09:05:20|10683.54|10683.54|10682.41|10682.41|10683.54|10683.54|10682.41|10682.41|0
1655111200000|2022-06-13 09:06:40|10683.5|10683.5|10685.76|10685.76|10685.76|10685.76|10683.5|10683.5|0
1655111260000|2022-06-13 09:07:40|10692.18|10692.18|10688.33|10688.33|10692.18|10692.18|10688.33|10688.33|0
1655111270000|2022-06-13 09:07:50|10694.76|10694.76|10694.76|10694.76|10694.76|10694.76|10694.76|10694.76|0
1655111290000|2022-06-13 09:08:10|10694.12|10694.12|10684.5|10684.5|10694.12|10694.12|10684.5|10684.5|0
1655111300000|2022-06-13 09:08:20|10683.85|10683.85|10683.85|10683.85|10683.85|10683.85|10683.85|10683.85|0
1655111330000|2022-06-13 09:08:50|10685.78|10685.78|10684.5|10684.5|10685.78|10685.78|10684.5|10684.5|0
1655111430000|2022-06-13 09:10:30|10683.85|10683.85|10683.85|10683.85|10683.85|10683.85|10683.85|10683.85|0
1655111460000|2022-06-13 09:11:00|10683.1|10683.1|10683.1|10683.1|10683.1|10683.1|10683.1|10683.1|0
1655111490000|2022-06-13 09:11:30|10684.98|10684.98|10686.27|10686.27|10688.83|10688.83|10684.98|10684.98|0
1655111530000|2022-06-13 09:12:10|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|10687.39|0
1655111550000|2022-06-13 09:12:30|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|10686.75|0
1655111670000|2022-06-13 09:14:30|10689.32|10689.32|10689.32|10689.32|10689.32|10689.32|10689.32|10689.32|0
1655111680000|2022-06-13 09:14:40|10688.04|10688.04|10686.94|10686.94|10688.04|10688.04|10686.94|10686.94|0
1655111690000|2022-06-13 09:14:50|10687.49|10687.49|10687.49|10687.49|10687.49|10687.49|10687.49|10687.49|0
1655111700000|2022-06-13 09:15:00|10690.05|10690.05|10688.13|10688.13|10690.05|10690.05|10688.13|10688.13|0
1655111710000|2022-06-13 09:15:10|10690.05|10690.05|10690.05|10690.05|10690.05|10690.05|10690.05|10690.05|0
1655111720000|2022-06-13 09:15:20|10690.7|10690.7|10690.7|10690.7|10690.7|10690.7|10690.7|10690.7|0
1655111750000|2022-06-13 09:15:50|10691.34|10691.34|10688.13|10688.13|10691.34|10691.34|10688.13|10688.13|0
1655111760000|2022-06-13 09:16:00|10690.05|10690.05|10697.75|10697.75|10697.75|10697.75|10688.77|10688.77|0
1655111770000|2022-06-13 09:16:10|10698.51|10698.51|10698.68|10698.68|10700.15|10700.15|10698.51|10698.51|0
1655111790000|2022-06-13 09:16:30|10697.55|10697.55|10697.55|10697.55|10697.55|10697.55|10697.55|10697.55|0
1655111810000|2022-06-13 09:16:50|10702.04|10702.04|10700.12|10700.12|10702.04|10702.04|10700.12|10700.12|0
1655111820000|2022-06-13 09:17:00|10690.47|10690.47|10690.47|10690.47|10690.47|10690.47|10690.47|10690.47|0
1655111830000|2022-06-13 09:17:10|10687.25|10687.25|10687.25|10687.25|10687.25|10687.25|10687.25|10687.25|0
1655111880000|2022-06-13 09:18:00|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|0
1655111890000|2022-06-13 09:18:10|10680.81|10680.81|10687.24|10687.24|10687.24|10687.24|10680.81|10680.81|0
1655111910000|2022-06-13 09:18:30|10688.52|10688.52|10688.52|10688.52|10688.52|10688.52|10688.52|10688.52|0
1655111940000|2022-06-13 09:19:00|10682.09|10682.09|10682.09|10682.09|10682.09|10682.09|10682.09|10682.09|0
1655111960000|2022-06-13 09:19:20|10682.47|10682.47|10682.84|10682.84|10682.84|10682.84|10682.47|10682.47|0
1655111990000|2022-06-13 09:19:50|10683.39|10683.39|10683.39|10683.39|10683.39|10683.39|10683.39|10683.39|0
1655112000000|2022-06-13 09:20:00|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|10684.67|0
1655112010000|2022-06-13 09:20:10|10685.32|10685.32|10685.32|10685.32|10685.32|10685.32|10685.32|10685.32|0
1655112020000|2022-06-13 09:20:20|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|10682.1|0
1655112040000|2022-06-13 09:20:40|10682.74|10682.74|10682.74|10682.74|10682.74|10682.74|10682.74|10682.74|0
1655112110000|2022-06-13 09:21:50|10689.17|10689.17|10689.17|10689.17|10689.17|10689.17|10689.17|10689.17|0
1655112130000|2022-06-13 09:22:10|10685.32|10685.32|10683.4|10683.4|10685.32|10685.32|10683.4|10683.4|0
1655112140000|2022-06-13 09:22:20|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|10682.12|0
1655112150000|2022-06-13 09:22:30|10683.21|10683.21|10683.21|10683.21|10683.21|10683.21|10683.21|10683.21|0
1655112170000|2022-06-13 09:22:50|10678.72|10678.72|10678.08|10678.08|10678.72|10678.72|10678.08|10678.08|0
1655112180000|2022-06-13 09:23:00|10684.51|10684.51|10684.51|10684.51|10684.51|10684.51|10684.51|10684.51|0
1655112210000|2022-06-13 09:23:30|10678.08|10678.08|10678.08|10678.08|10678.08|10678.08|10678.08|10678.08|0
1655112240000|2022-06-13 09:24:00|10677.44|10677.44|10677.44|10677.44|10677.44|10677.44|10677.44|10677.44|0
1655112260000|2022-06-13 09:24:20|10676.34|10676.34|10675.79|10675.79|10676.34|10676.34|10675.79|10675.79|0
1655112300000|2022-06-13 09:25:00|10674.51|10674.51|10674.51|10674.51|10674.51|10674.51|10674.51|10674.51|0
1655112310000|2022-06-13 09:25:10|10672.25|10672.25|10675.24|10675.24|10676.74|10676.74|10672.25|10672.25|0
1655112330000|2022-06-13 09:25:30|10668.8|10668.8|10668.8|10668.8|10668.8|10668.8|10668.8|10668.8|0
1655112340000|2022-06-13 09:25:40|10663.03|10663.03|10660.46|10660.46|10663.03|10663.03|10660.46|10660.46|0
1655112350000|2022-06-13 09:25:50|10657.24|10657.24|10659.17|10659.17|10659.17|10659.17|10657.24|10657.24|0
1655112380000|2022-06-13 09:26:20|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|10663.66|0
1655112410000|2022-06-13 09:26:50|10661.4|10661.4|10661.4|10661.4|10661.4|10661.4|10661.4|10661.4|0
1655112570000|2022-06-13 09:29:30|10662.05|10662.05|10662.05|10662.05|10662.05|10662.05|10662.05|10662.05|0
1655112580000|2022-06-13 09:29:40|10665.9|10665.9|10665.9|10665.9|10665.9|10665.9|10665.9|10665.9|0
1655112590000|2022-06-13 09:29:50|10669.11|10669.11|10669.11|10669.11|10669.11|10669.11|10669.11|10669.11|0
1655112600000|2022-06-13 09:30:00|10662.68|10662.68|10662.68|10662.68|10662.68|10662.68|10662.68|10662.68|0
1655112620000|2022-06-13 09:30:20|10662.3|10662.3|10662.3|10662.3|10662.3|10662.3|10662.3|10662.3|0
1655112630000|2022-06-13 09:30:30|10666.79|10666.79|10666.79|10666.79|10666.79|10666.79|10666.79|10666.79|0
1655112640000|2022-06-13 09:30:40|10668.08|10668.08|10663.59|10663.59|10668.08|10668.08|10663.59|10663.59|0
1655112700000|2022-06-13 09:31:40|10662.3|10662.3|10662.94|10662.94|10662.94|10662.94|10662.3|10662.3|0
1655112710000|2022-06-13 09:31:50|10661.66|10661.66|10661.66|10661.66|10661.66|10661.66|10661.66|10661.66|0
1655112770000|2022-06-13 09:32:50|10655.23|10655.23|10648.79|10648.79|10655.23|10655.23|10648.79|10648.79|0
1655112810000|2022-06-13 09:33:30|10645.58|10645.58|10645.58|10645.58|10645.58|10645.58|10642.36|10642.36|0
1655112820000|2022-06-13 09:33:40|10646.86|10646.86|10646.86|10646.86|10646.86|10646.86|10646.86|10646.86|0
1655112830000|2022-06-13 09:33:50|10647.61|10647.61|10647.61|10647.61|10647.61|10647.61|10647.61|10647.61|0
1655112840000|2022-06-13 09:34:00|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|0
1655112890000|2022-06-13 09:34:50|10652.92|10652.92|10652.92|10652.92|10652.92|10652.92|10652.92|10652.92|0
1655112900000|2022-06-13 09:35:00|10650.99|10650.99|10647.11|10647.11|10650.99|10650.99|10646.47|10646.47|0
1655112910000|2022-06-13 09:35:10|10646.74|10646.74|10641.07|10641.07|10646.74|10646.74|10641.07|10641.07|0
1655112920000|2022-06-13 09:35:20|10638.81|10638.81|10635.59|10635.59|10638.81|10638.81|10635.59|10635.59|0
1655112930000|2022-06-13 09:35:30|10634.95|10634.95|10637|10637|10637|10637|10634.95|10634.95|0
1655112940000|2022-06-13 09:35:40|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|10635.87|0
1655112950000|2022-06-13 09:35:50|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|10632.66|0
1655112960000|2022-06-13 09:36:00|10630.02|10630.02|10630.02|10630.02|10630.02|10630.02|10630.02|10630.02|0
1655113060000|2022-06-13 09:37:40|10623.59|10623.59|10623.59|10623.59|10623.59|10623.59|10623.59|10623.59|0
1655113100000|2022-06-13 09:38:20|10626.22|10626.22|10631.15|10631.15|10631.15|10631.15|10624.72|10624.72|0
1655113130000|2022-06-13 09:38:50|10632.44|10632.44|10632.44|10632.44|10632.44|10632.44|10632.44|10632.44|0
1655113140000|2022-06-13 09:39:00|10631.68|10631.68|10631.68|10631.68|10631.68|10631.68|10631.68|10631.68|0
1655113150000|2022-06-13 09:39:10|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|10628.67|0
1655113160000|2022-06-13 09:39:20|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|10631.89|0
1655113230000|2022-06-13 09:40:30|10632.53|10632.53|10632.53|10632.53|10632.53|10632.53|10632.53|10632.53|0
1655113240000|2022-06-13 09:40:40|10633.17|10633.17|10633.17|10633.17|10633.17|10633.17|10633.17|10633.17|0
1655113250000|2022-06-13 09:40:50|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|10630.61|0
1655113260000|2022-06-13 09:41:00|10631.16|10631.16|10628.59|10628.59|10631.16|10631.16|10628.59|10628.59|0
1655113270000|2022-06-13 09:41:10|10628.97|10628.97|10628.97|10628.97|10628.97|10628.97|10628.97|10628.97|0
1655113360000|2022-06-13 09:42:40|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|10619.31|0
1655113370000|2022-06-13 09:42:50|10616.11|10616.11|10618.67|10618.67|10618.67|10618.67|10615.46|10615.46|0
1655113380000|2022-06-13 09:43:00|10620.6|10620.6|10619.31|10619.31|10620.6|10620.6|10619.31|10619.31|0
1655113470000|2022-06-13 09:44:30|10617.81|10617.81|10618.56|10618.56|10618.56|10618.56|10617.81|10617.81|0
1655113500000|2022-06-13 09:45:00|10617.92|10617.92|10616.64|10616.64|10617.92|10617.92|10616.64|10616.64|0
1655113510000|2022-06-13 09:45:10|10617.92|10617.92|10617.92|10617.92|10617.92|10617.92|10617.92|10617.92|0
1655113550000|2022-06-13 09:45:50|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|10616.79|0
1655113560000|2022-06-13 09:46:00|10618.3|10618.3|10619.05|10619.05|10619.05|10619.05|10618.3|10618.3|0
1655113600000|2022-06-13 09:46:40|10622.27|10622.27|10622.64|10622.64|10622.64|10622.64|10622.27|10622.27|0
1655113610000|2022-06-13 09:46:50|10621.51|10621.51|10621.14|10621.14|10621.51|10621.51|10620.76|10620.76|0
1655113630000|2022-06-13 09:47:10|10619.85|10619.85|10619.85|10619.85|10619.85|10619.85|10619.85|10619.85|0
1655113680000|2022-06-13 09:48:00|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|10610.2|0
1655113690000|2022-06-13 09:48:10|10611.71|10611.71|10610.58|10610.58|10611.71|10611.71|10610.58|10610.58|0
1655113700000|2022-06-13 09:48:20|10611.71|10611.71|10618.52|10618.52|10618.52|10618.52|10609.45|10609.45|0
1655113710000|2022-06-13 09:48:30|10618.89|10618.89|10617.01|10617.01|10618.89|10618.89|10616.64|10616.64|0
1655113720000|2022-06-13 09:48:40|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|10617.39|0
1655113740000|2022-06-13 09:49:00|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|0
1655113750000|2022-06-13 09:49:10|10620.02|10620.02|10631.17|10631.17|10631.17|10631.17|10620.02|10620.02|0
1655113760000|2022-06-13 09:49:20|10634.39|10634.39|10627.95|10627.95|10634.39|10634.39|10627.95|10627.95|0
1655113770000|2022-06-13 09:49:30|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|10625.32|0
1655113810000|2022-06-13 09:50:10|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|0
1655113820000|2022-06-13 09:50:20|10615.67|10615.67|10612.45|10612.45|10615.67|10615.67|10612.45|10612.45|0
1655113830000|2022-06-13 09:50:30|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|10618.89|0
1655113880000|2022-06-13 09:51:20|10616.32|10616.32|10616.32|10616.32|10616.32|10616.32|10616.32|10616.32|0
1655113900000|2022-06-13 09:51:40|10615.57|10615.57|10618.13|10618.13|10618.13|10618.13|10615.57|10615.57|0
1655113930000|2022-06-13 09:52:10|10614.28|10614.28|10612.36|10612.36|10614.28|10614.28|10612.36|10612.36|0
1655113940000|2022-06-13 09:52:20|10618.79|10618.79|10612.36|10612.36|10618.79|10618.79|10612.36|10612.36|0
1655113990000|2022-06-13 09:53:10|10609.14|10609.14|10605.92|10605.92|10609.14|10609.14|10605.92|10605.92|0
1655114000000|2022-06-13 09:53:20|10604.83|10604.83|10599.69|10599.69|10604.83|10604.83|10599.69|10599.69|0
1655114020000|2022-06-13 09:53:40|10599.14|10599.14|10598.6|10598.6|10599.14|10599.14|10598.6|10598.6|0
1655114040000|2022-06-13 09:54:00|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|0
1655114050000|2022-06-13 09:54:10|10596.71|10596.71|10594.46|10594.46|10596.71|10596.71|10593.7|10593.7|0
1655114130000|2022-06-13 09:55:30|10587.4|10587.4|10588.53|10588.53|10588.53|10588.53|10587.4|10587.4|0
1655114170000|2022-06-13 09:56:10|10587.89|10587.89|10585.25|10585.25|10587.89|10587.89|10585.25|10585.25|0
1655114210000|2022-06-13 09:56:50|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|10581.86|0
1655114270000|2022-06-13 09:57:50|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|10581.11|0
1655114290000|2022-06-13 09:58:10|10576.62|10576.62|10576.62|10576.62|10576.62|10576.62|10576.62|10576.62|0
1655114300000|2022-06-13 09:58:20|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|10575.87|0
1655114390000|2022-06-13 09:59:50|10573.61|10573.61|10573.61|10573.61|10573.61|10573.61|10573.61|10573.61|0
1655114410000|2022-06-13 10:00:10|10576.82|10576.82|10578.74|10578.74|10578.74|10578.74|10576.82|10576.82|0
1655114470000|2022-06-13 10:01:10|10575.53|10575.53|10571.56|10571.56|10575.53|10575.53|10571.56|10571.56|0
1655114480000|2022-06-13 10:01:20|10568.34|10568.34|10568.34|10568.34|10568.34|10568.34|10568.34|10568.34|0
1655114490000|2022-06-13 10:01:30|10572.19|10572.19|10569.56|10569.56|10572.19|10572.19|10569.56|10569.56|0
1655114510000|2022-06-13 10:01:50|10569.18|10569.18|10569.18|10569.18|10569.18|10569.18|10569.18|10569.18|0
1655114530000|2022-06-13 10:02:10|10568.63|10568.63|10561.46|10561.46|10569.18|10569.18|10561.46|10561.46|0
1655114560000|2022-06-13 10:02:40|10562.1|10562.1|10568.54|10568.54|10568.54|10568.54|10562.1|10562.1|0
1655114610000|2022-06-13 10:03:30|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|10569.82|0
1655114620000|2022-06-13 10:03:40|10571.1|10571.1|10571.1|10571.1|10571.1|10571.1|10571.1|10571.1|0
1655114630000|2022-06-13 10:03:50|10569.46|10569.46|10568.91|10568.91|10569.46|10569.46|10568.91|10568.91|0
1655114640000|2022-06-13 10:04:00|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|10570.79|0
1655114670000|2022-06-13 10:04:30|10571.89|10571.89|10571.89|10571.89|10571.89|10571.89|10571.89|10571.89|0
1655114860000|2022-06-13 10:07:40|10570.01|10570.01|10570.01|10570.01|10570.01|10570.01|10570.01|10570.01|0
1655114880000|2022-06-13 10:08:00|10570.65|10570.65|10573.87|10573.87|10573.87|10573.87|10570.65|10570.65|0
1655114890000|2022-06-13 10:08:10|10577.08|10577.08|10577.08|10577.08|10577.08|10577.08|10577.08|10577.08|0
1655114920000|2022-06-13 10:08:40|10571.95|10571.95|10571.95|10571.95|10571.95|10571.95|10571.95|10571.95|0
1655114990000|2022-06-13 10:09:50|10570.67|10570.67|10570.67|10570.67|10570.67|10570.67|10570.67|10570.67|0
1655115030000|2022-06-13 10:10:30|10567.45|10567.45|10567.45|10567.45|10567.45|10567.45|10567.45|10567.45|0
1655115050000|2022-06-13 10:10:50|10564.24|10564.24|10564.24|10564.24|10564.24|10564.24|10564.24|10564.24|0
1655115110000|2022-06-13 10:11:50|10565.52|10565.52|10566.07|10566.07|10566.07|10566.07|10565.52|10565.52|0
1655115210000|2022-06-13 10:13:30|10563.51|10563.51|10563.51|10563.51|10563.51|10563.51|10563.51|10563.51|0
1655115270000|2022-06-13 10:14:30|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|10565.39|0
1655115280000|2022-06-13 10:14:40|10566.52|10566.52|10566.89|10566.89|10566.89|10566.89|10566.52|10566.52|0
1655115290000|2022-06-13 10:14:50|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|10568.4|0
1655115300000|2022-06-13 10:15:00|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|10567.65|0
1655115330000|2022-06-13 10:15:30|10568.19|10568.19|10564.98|10564.98|10568.19|10568.19|10564.98|10564.98|0
1655115360000|2022-06-13 10:16:00|10566.11|10566.11|10566.11|10566.11|10566.11|10566.11|10566.11|10566.11|0
1655115370000|2022-06-13 10:16:10|10562.9|10562.9|10562.9|10562.9|10562.9|10562.9|10562.9|10562.9|0
1655115420000|2022-06-13 10:17:00|10562.26|10562.26|10561.61|10561.61|10562.26|10562.26|10561.61|10561.61|0
1655115450000|2022-06-13 10:17:30|10559.05|10559.05|10559.05|10559.05|10559.05|10559.05|10559.05|10559.05|0
1655115460000|2022-06-13 10:17:40|10560.33|10560.33|10560.33|10560.33|10560.33|10560.33|10560.33|10560.33|0
1655115550000|2022-06-13 10:19:10|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|0
1655115560000|2022-06-13 10:19:20|10553.52|10553.52|10562.21|10562.21|10562.21|10562.21|10553.52|10553.52|0
1655115620000|2022-06-13 10:20:20|10565.43|10565.43|10568.65|10568.65|10568.65|10568.65|10565.43|10565.43|0
1655115660000|2022-06-13 10:21:00|10566.72|10566.72|10566.72|10566.72|10566.72|10566.72|10566.72|10566.72|0
1655115680000|2022-06-13 10:21:20|10571.21|10571.21|10571.85|10571.85|10571.85|10571.85|10571.21|10571.21|0
1655115710000|2022-06-13 10:21:50|10573.14|10573.14|10573.14|10573.14|10573.14|10573.14|10573.14|10573.14|0
1655115750000|2022-06-13 10:22:30|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|10576.15|0
1655115790000|2022-06-13 10:23:10|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|10575.77|0
1655115810000|2022-06-13 10:23:30|10582.21|10582.21|10582.21|10582.21|10582.21|10582.21|10582.21|10582.21|0
1655115820000|2022-06-13 10:23:40|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|10580.92|0
1655115840000|2022-06-13 10:24:00|10580.28|10580.28|10579.9|10579.9|10580.28|10580.28|10579.15|10579.15|0
1655115870000|2022-06-13 10:24:30|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|10576.69|0
1655115880000|2022-06-13 10:24:40|10576.05|10576.05|10575.4|10575.4|10576.05|10576.05|10575.4|10575.4|0
1655115950000|2022-06-13 10:25:50|10573.9|10573.9|10572.22|10572.22|10573.9|10573.9|10572.22|10572.22|0
1655115960000|2022-06-13 10:26:00|10571.47|10571.47|10571.47|10571.47|10571.47|10571.47|10571.47|10571.47|0
1655116060000|2022-06-13 10:27:40|10570.19|10570.19|10569.54|10569.54|10570.19|10570.19|10569.54|10569.54|0
1655116170000|2022-06-13 10:29:30|10568.26|10568.26|10568.26|10568.26|10568.26|10568.26|10568.26|10568.26|0
1655116200000|2022-06-13 10:30:00|10570.19|10570.19|10570.19|10570.19|10570.19|10570.19|10570.19|10570.19|0
1655116210000|2022-06-13 10:30:10|10554.1|10554.1|10554.1|10554.1|10554.1|10554.1|10554.1|10554.1|0
1655116220000|2022-06-13 10:30:20|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|10550.88|0
1655116230000|2022-06-13 10:30:30|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|10547.67|0
1655116280000|2022-06-13 10:31:20|10545.1|10545.1|10548.23|10548.23|10552.08|10552.08|10545.1|10545.1|0
1655116310000|2022-06-13 10:31:50|10547.48|10547.48|10546.35|10546.35|10547.48|10547.48|10546.35|10546.35|0
1655116330000|2022-06-13 10:32:10|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|10545.07|0
1655116390000|2022-06-13 10:33:10|10538.63|10538.63|10538.63|10538.63|10538.63|10538.63|10538.63|10538.63|0
1655116410000|2022-06-13 10:33:30|10539.18|10539.18|10539.73|10539.73|10539.73|10539.73|10539.18|10539.18|0
1655116420000|2022-06-13 10:33:40|10542.95|10542.95|10542.95|10542.95|10542.95|10542.95|10542.95|10542.95|0
1655116450000|2022-06-13 10:34:10|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|10552.6|0
1655116510000|2022-06-13 10:35:10|10555.82|10555.82|10555.82|10555.82|10555.82|10555.82|10555.82|10555.82|0
1655116520000|2022-06-13 10:35:20|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|0
1655116530000|2022-06-13 10:35:30|10549.76|10549.76|10549.76|10549.76|10549.76|10549.76|10549.76|10549.76|0
1655116540000|2022-06-13 10:35:40|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|10548.63|0
1655116700000|2022-06-13 10:38:20|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|0
1655116710000|2022-06-13 10:38:30|10547.34|10547.34|10547.34|10547.34|10547.34|10547.34|10547.34|10547.34|0
1655116760000|2022-06-13 10:39:20|10547.89|10547.89|10547.89|10547.89|10547.89|10547.89|10547.89|10547.89|0
1655116840000|2022-06-13 10:40:40|10545.96|10545.96|10545.96|10545.96|10545.96|10545.96|10545.96|10545.96|0
1655116900000|2022-06-13 10:41:40|10545.41|10545.41|10544.86|10544.86|10545.41|10545.41|10544.86|10544.86|0
1655116930000|2022-06-13 10:42:10|10547.43|10547.43|10547.43|10547.43|10547.43|10547.43|10547.43|10547.43|0
1655116980000|2022-06-13 10:43:00|10544.21|10544.21|10544.85|10544.85|10544.85|10544.85|10544.21|10544.21|0
1655117070000|2022-06-13 10:44:30|10545.98|10545.98|10549.89|10549.89|10549.89|10549.89|10545.98|10545.98|0
1655117080000|2022-06-13 10:44:40|10550.26|10550.26|10559.91|10559.91|10559.91|10559.91|10550.26|10550.26|0
1655117100000|2022-06-13 10:45:00|10563.13|10563.13|10563.13|10563.13|10563.51|10563.51|10563.13|10563.13|0
1655117110000|2022-06-13 10:45:10|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|10565.61|0
1655117120000|2022-06-13 10:45:20|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|10567.53|0
1655117130000|2022-06-13 10:45:30|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|10570.75|0
1655117170000|2022-06-13 10:46:10|10571.39|10571.39|10570.11|10570.11|10571.39|10571.39|10570.11|10570.11|0
1655117180000|2022-06-13 10:46:20|10569.46|10569.46|10566.9|10566.9|10569.46|10569.46|10566.9|10566.9|0
1655117220000|2022-06-13 10:47:00|10560.46|10560.46|10560.46|10560.46|10560.46|10560.46|10560.46|10560.46|0
1655117310000|2022-06-13 10:48:30|10561.1|10561.1|10561.1|10561.1|10561.1|10561.1|10561.1|10561.1|0
1655117420000|2022-06-13 10:50:20|10551.45|10551.45|10551.45|10551.45|10551.45|10551.45|10551.45|10551.45|0
1655117440000|2022-06-13 10:50:40|10549.2|10549.2|10549.2|10549.2|10549.2|10549.2|10549.2|10549.2|0
1655117490000|2022-06-13 10:51:30|10548.07|10548.07|10548.07|10548.07|10548.07|10548.07|10548.07|10548.07|0
1655117560000|2022-06-13 10:52:40|10548.71|10548.71|10560.28|10560.28|10560.28|10560.28|10548.71|10548.71|0
1655117570000|2022-06-13 10:52:50|10561.41|10561.41|10561.41|10561.41|10561.41|10561.41|10561.41|10561.41|0
1655117580000|2022-06-13 10:53:00|10562.54|10562.54|10568.98|10568.98|10568.98|10568.98|10562.54|10562.54|0
1655117600000|2022-06-13 10:53:20|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|10569.35|0
1655117610000|2022-06-13 10:53:30|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|10568.8|0
1655117650000|2022-06-13 10:54:10|10572.65|10572.65|10572.65|10572.65|10572.65|10572.65|10572.65|10572.65|0
1655117760000|2022-06-13 10:56:00|10574.58|10574.58|10574.58|10574.58|10574.58|10574.58|10574.58|10574.58|0
1655117790000|2022-06-13 10:56:30|10577.79|10577.79|10579.07|10579.07|10579.07|10579.07|10577.79|10577.79|0
1655117820000|2022-06-13 10:57:00|10578.43|10578.43|10577.15|10577.15|10578.43|10578.43|10577.15|10577.15|0
1655117940000|2022-06-13 10:59:00|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|10577.79|0
1655117960000|2022-06-13 10:59:20|10580.35|10580.35|10580.35|10580.35|10580.35|10580.35|10580.35|10580.35|0
1655118000000|2022-06-13 11:00:00|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|10579.81|0
1655118010000|2022-06-13 11:00:10|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|10583.01|0
1655118020000|2022-06-13 11:00:20|10583.39|10583.39|10580.17|10580.17|10583.39|10583.39|10580.17|10580.17|0
1655118080000|2022-06-13 11:01:20|10583.38|10583.38|10586.59|10586.59|10586.59|10586.59|10583.38|10583.38|0
1655118110000|2022-06-13 11:01:50|10584.67|10584.67|10584.02|10584.02|10584.67|10584.67|10584.02|10584.02|0
1655118120000|2022-06-13 11:02:00|10586.59|10586.59|10586.59|10586.59|10586.59|10586.59|10586.59|10586.59|0
1655118130000|2022-06-13 11:02:10|10593.02|10593.02|10596.24|10596.24|10596.24|10596.24|10593.02|10593.02|0
1655118160000|2022-06-13 11:02:40|10599.46|10599.46|10599.46|10599.46|10599.46|10599.46|10599.46|10599.46|0
1655118180000|2022-06-13 11:03:00|10602.68|10602.68|10609.11|10609.11|10609.11|10609.11|10602.68|10602.68|0
1655118190000|2022-06-13 11:03:10|10610.21|10610.21|10610.76|10610.76|10611.3|10611.3|10610.21|10610.21|0
1655118230000|2022-06-13 11:03:50|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|10612.04|0
1655118240000|2022-06-13 11:04:00|10613.17|10613.17|10613.17|10613.17|10613.17|10613.17|10613.17|10613.17|0
1655118260000|2022-06-13 11:04:20|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|10613.54|0
1655118270000|2022-06-13 11:04:30|10614.67|10614.67|10614.67|10614.67|10614.67|10614.67|10614.67|10614.67|0
1655118280000|2022-06-13 11:04:40|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|10616.6|0
1655118310000|2022-06-13 11:05:10|10615.31|10615.31|10615.31|10615.31|10615.31|10615.31|10613.39|10613.39|0
1655118340000|2022-06-13 11:05:40|10613.39|10613.39|10613.39|10613.39|10613.39|10613.39|10613.39|10613.39|0
1655118510000|2022-06-13 11:08:30|10614.52|10614.52|10614.52|10614.52|10614.52|10614.52|10614.52|10614.52|0
1655118560000|2022-06-13 11:09:20|10615.8|10615.8|10616.44|10616.44|10616.44|10616.44|10615.8|10615.8|0
1655118600000|2022-06-13 11:10:00|10615.8|10615.8|10615.8|10615.8|10615.8|10615.8|10615.8|10615.8|0
1655118680000|2022-06-13 11:11:20|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|10615.25|0
1655118690000|2022-06-13 11:11:30|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|10616.54|0
1655118700000|2022-06-13 11:11:40|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|10617.82|0
1655118720000|2022-06-13 11:12:00|10618.46|10618.46|10618.46|10618.46|10618.46|10618.46|10618.46|10618.46|0
1655118740000|2022-06-13 11:12:20|10615.9|10615.9|10615.9|10615.9|10615.9|10615.9|10615.25|10615.25|0
1655118760000|2022-06-13 11:12:40|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|0
1655118860000|2022-06-13 11:14:20|10639.7|10639.7|10639.7|10639.7|10639.7|10639.7|10639.7|10639.7|0
1655118870000|2022-06-13 11:14:30|10630.05|10630.05|10626.83|10626.83|10630.05|10630.05|10626.83|10626.83|0
1655118880000|2022-06-13 11:14:40|10623.61|10623.61|10623.61|10623.61|10623.61|10623.61|10623.61|10623.61|0
1655118890000|2022-06-13 11:14:50|10624.25|10624.25|10621.05|10621.05|10624.25|10624.25|10621.05|10621.05|0
1655118910000|2022-06-13 11:15:10|10623.3|10623.3|10621.8|10621.8|10623.3|10623.3|10621.8|10621.8|0
1655118930000|2022-06-13 11:15:30|10621.42|10621.42|10621.42|10621.42|10621.42|10621.42|10621.42|10621.42|0
1655118960000|2022-06-13 11:16:00|10621.05|10621.05|10621.05|10621.05|10621.05|10621.05|10621.05|10621.05|0
1655118970000|2022-06-13 11:16:10|10611.39|10611.39|10610.3|10610.3|10611.39|10611.39|10610.3|10610.3|0
1655118990000|2022-06-13 11:16:30|10612.22|10612.22|10612.22|10612.22|10612.22|10612.22|10612.22|10612.22|0
1655119000000|2022-06-13 11:16:40|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|10611.09|0
1655119020000|2022-06-13 11:17:00|10611.74|10611.74|10609.81|10609.81|10611.74|10611.74|10609.81|10609.81|0
1655119080000|2022-06-13 11:18:00|10616.24|10616.24|10616.24|10616.24|10616.24|10616.24|10616.24|10616.24|0
1655119220000|2022-06-13 11:20:20|10614.32|10614.32|10614.96|10614.96|10614.96|10614.96|10614.32|10614.32|0
1655119260000|2022-06-13 11:21:00|10613.04|10613.04|10613.04|10613.04|10613.04|10613.04|10613.04|10613.04|0
1655119270000|2022-06-13 11:21:10|10611.11|10611.11|10613.04|10613.04|10613.04|10613.04|10611.11|10611.11|0
1655119330000|2022-06-13 11:22:10|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|10611.91|0
1655119340000|2022-06-13 11:22:20|10612.55|10612.55|10611.8|10611.8|10612.55|10612.55|10611.8|10611.8|0
1655119370000|2022-06-13 11:22:50|10609.87|10609.87|10609.87|10609.87|10609.87|10609.87|10609.87|10609.87|0
1655119500000|2022-06-13 11:25:00|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|0
1655119510000|2022-06-13 11:25:10|10609.87|10609.87|10608.68|10608.68|10609.87|10609.87|10608.68|10608.68|0
1655119650000|2022-06-13 11:27:30|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|10609.32|0
1655119660000|2022-06-13 11:27:40|10590.02|10590.02|10590.02|10590.02|10590.02|10590.02|10590.02|10590.02|0
1655119760000|2022-06-13 11:29:20|10588.74|10588.74|10588.74|10588.74|10588.74|10588.74|10588.74|10588.74|0
1655119790000|2022-06-13 11:29:50|10591.95|10591.95|10591.95|10591.95|10591.95|10591.95|10591.95|10591.95|0
1655119820000|2022-06-13 11:30:20|10591.3|10591.3|10591.3|10591.3|10591.3|10591.3|10591.3|10591.3|0
1655119830000|2022-06-13 11:30:30|10593.56|10593.56|10596.2|10596.2|10596.2|10596.2|10593.56|10593.56|0
1655119840000|2022-06-13 11:30:40|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|10597.48|0
1655119850000|2022-06-13 11:30:50|10598.98|10598.98|10602.2|10602.2|10602.2|10602.2|10598.98|10598.98|0
1655119860000|2022-06-13 11:31:00|10608.64|10608.64|10608.64|10608.64|10608.64|10608.64|10608.64|10608.64|0
1655119870000|2022-06-13 11:31:10|10609.73|10609.73|10609.73|10609.73|10609.73|10609.73|10609.73|10609.73|0
1655119880000|2022-06-13 11:31:20|10600.08|10600.08|10600.08|10600.08|10600.08|10600.08|10600.08|10600.08|0
1655119890000|2022-06-13 11:31:30|10598.95|10598.95|10598.95|10598.95|10598.95|10598.95|10598.95|10598.95|0
1655119910000|2022-06-13 11:31:50|10602.16|10602.16|10598.95|10598.95|10602.16|10602.16|10598.95|10598.95|0
1655119920000|2022-06-13 11:32:00|10595.73|10595.73|10602|10602|10602.17|10602.17|10595.73|10595.73|0
1655120020000|2022-06-13 11:33:40|10601.62|10601.62|10601.62|10601.62|10601.62|10601.62|10601.62|10601.62|0
1655120030000|2022-06-13 11:33:50|10599.7|10599.7|10598.41|10598.41|10599.7|10599.7|10598.41|10598.41|0
1655120060000|2022-06-13 11:34:20|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|10597.13|0
1655120080000|2022-06-13 11:34:40|10597.68|10597.68|10597.68|10597.68|10597.68|10597.68|10597.68|10597.68|0
1655120180000|2022-06-13 11:36:20|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|10584.81|0
1655120190000|2022-06-13 11:36:30|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|10588.03|0
1655120220000|2022-06-13 11:37:00|10591.23|10591.23|10591.23|10591.23|10591.23|10591.23|10591.23|10591.23|0
1655120230000|2022-06-13 11:37:10|10597.67|10597.67|10597.67|10597.67|10597.67|10597.67|10597.67|10597.67|0
1655120240000|2022-06-13 11:37:20|10599.59|10599.59|10602.81|10602.81|10602.81|10602.81|10599.59|10599.59|0
1655120310000|2022-06-13 11:38:30|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|10603.36|0
1655120340000|2022-06-13 11:39:00|10613.01|10613.01|10614.14|10614.14|10614.14|10614.14|10613.01|10613.01|0
1655120410000|2022-06-13 11:40:10|10613.04|10613.04|10612.49|10612.49|10613.04|10613.04|10612.49|10612.49|0
1655120440000|2022-06-13 11:40:40|10617.63|10617.63|10617.63|10617.63|10617.63|10617.63|10617.63|10617.63|0
1655120470000|2022-06-13 11:41:10|10618|10618|10618|10618|10618|10618|10618|10618|0
1655120480000|2022-06-13 11:41:20|10619.13|10619.13|10619.51|10619.51|10619.51|10619.51|10619.13|10619.13|0
1655120540000|2022-06-13 11:42:20|10622.73|10622.73|10622.73|10622.73|10622.73|10622.73|10622.73|10622.73|0
1655120550000|2022-06-13 11:42:30|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|10625.94|0
1655120600000|2022-06-13 11:43:20|10627.23|10627.23|10627.23|10627.23|10627.23|10627.23|10627.23|10627.23|0
1655120610000|2022-06-13 11:43:30|10625.3|10625.3|10624.66|10624.66|10625.3|10625.3|10624.66|10624.66|0
1655120630000|2022-06-13 11:43:50|10624.02|10624.02|10624.02|10624.02|10624.02|10624.02|10624.02|10624.02|0
1655120670000|2022-06-13 11:44:30|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|10623.38|0
1655120700000|2022-06-13 11:45:00|10624.66|10624.66|10624.66|10624.66|10624.66|10624.66|10624.66|10624.66|0
1655120770000|2022-06-13 11:46:10|10625.94|10625.94|10626.58|10626.58|10626.58|10626.58|10625.94|10625.94|0
1655120800000|2022-06-13 11:46:40|10628.84|10628.84|10628.84|10628.84|10628.84|10628.84|10628.84|10628.84|0
1655120880000|2022-06-13 11:48:00|10619.19|10619.19|10625.63|10625.63|10625.63|10625.63|10619.19|10619.19|0
1655120980000|2022-06-13 11:49:40|10619.19|10619.19|10622.41|10622.41|10622.41|10622.41|10619.19|10619.19|0
1655121000000|2022-06-13 11:50:00|10621.12|10621.12|10621.12|10621.12|10621.12|10621.12|10621.12|10621.12|0
1655121010000|2022-06-13 11:50:10|10620.37|10620.37|10620.37|10620.37|10620.37|10620.37|10620.37|10620.37|0
1655121030000|2022-06-13 11:50:30|10619.73|10619.73|10619.73|10619.73|10619.73|10619.73|10619.73|10619.73|0
1655121110000|2022-06-13 11:51:50|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|10620.28|0
1655121150000|2022-06-13 11:52:30|10623.5|10623.5|10623.5|10623.5|10623.5|10623.5|10623.5|10623.5|0
1655121170000|2022-06-13 11:52:50|10624.04|10624.04|10623.67|10623.67|10624.04|10624.04|10623.67|10623.67|0
1655121180000|2022-06-13 11:53:00|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|10628.8|0
1655121190000|2022-06-13 11:53:10|10624.31|10624.31|10622.39|10622.39|10624.31|10624.31|10622.39|10622.39|0
1655121230000|2022-06-13 11:53:50|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|10624.95|0
1655121240000|2022-06-13 11:54:00|10626.46|10626.46|10627.21|10627.21|10627.21|10627.21|10626.46|10626.46|0
1655121250000|2022-06-13 11:54:10|10627.96|10627.96|10627.96|10627.96|10627.96|10627.96|10627.96|10627.96|0
1655121270000|2022-06-13 11:54:30|10632.1|10632.1|10632.1|10632.1|10632.1|10632.1|10632.1|10632.1|0
1655121350000|2022-06-13 11:55:50|10636.59|10636.59|10636.59|10636.59|10636.59|10636.59|10636.59|10636.59|0
1655121360000|2022-06-13 11:56:00|10637.88|10637.88|10637.88|10637.88|10637.88|10637.88|10637.88|10637.88|0
1655121370000|2022-06-13 11:56:10|10643.65|10643.65|10643.65|10643.65|10644.29|10644.29|10643.65|10643.65|0
1655121380000|2022-06-13 11:56:20|10645.58|10645.58|10645.58|10645.58|10645.58|10645.58|10645.58|10645.58|0
1655121410000|2022-06-13 11:56:50|10648.78|10648.78|10650.71|10650.71|10650.71|10650.71|10648.78|10648.78|0
1655121440000|2022-06-13 11:57:20|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|10651.99|0
1655121490000|2022-06-13 11:58:10|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|10653.92|0
1655121510000|2022-06-13 11:58:30|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|10655.2|0
1655121520000|2022-06-13 11:58:40|10655.84|10655.84|10664.19|10664.19|10664.19|10664.19|10655.84|10655.84|0
1655121530000|2022-06-13 11:58:50|10662.9|10662.9|10661.62|10661.62|10664.83|10664.83|10661.62|10661.62|0
1655121540000|2022-06-13 11:59:00|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|10662.17|0
1655121570000|2022-06-13 11:59:30|10660.88|10660.88|10660.88|10660.88|10660.88|10660.88|10660.88|10660.88|0
1655121580000|2022-06-13 11:59:40|10660.24|10660.24|10660.24|10660.24|10660.24|10660.24|10660.24|10660.24|0
1655121650000|2022-06-13 12:00:50|10663.45|10663.45|10666.66|10666.66|10666.66|10666.66|10663.45|10663.45|0
1655121680000|2022-06-13 12:01:20|10668.16|10668.16|10668.54|10668.54|10668.54|10668.54|10667.79|10667.79|0
1655121760000|2022-06-13 12:02:40|10671.76|10671.76|10671.76|10671.76|10671.76|10671.76|10671.76|10671.76|0
1655121770000|2022-06-13 12:02:50|10678.82|10678.82|10679.46|10679.46|10679.46|10679.46|10678.82|10678.82|0
1655121780000|2022-06-13 12:03:00|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|10681.38|0
1655121790000|2022-06-13 12:03:10|10683.95|10683.95|10685.23|10685.23|10685.23|10685.23|10683.95|10683.95|0
1655121800000|2022-06-13 12:03:20|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|10690.37|0
1655121810000|2022-06-13 12:03:30|10685.87|10685.87|10687.16|10687.16|10687.16|10687.16|10685.87|10685.87|0
1655121880000|2022-06-13 12:04:40|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|0
1655121890000|2022-06-13 12:04:50|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|10688.66|0
1655121920000|2022-06-13 12:05:20|10679.01|10679.01|10687.99|10687.99|10687.99|10687.99|10679.01|10679.01|0
1655121930000|2022-06-13 12:05:30|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|10688.64|0
1655121950000|2022-06-13 12:05:50|10686.07|10686.07|10682.86|10682.86|10686.07|10686.07|10682.86|10682.86|0
1655121960000|2022-06-13 12:06:00|10680.94|10680.94|10680.94|10680.94|10680.94|10680.94|10680.94|10680.94|0
1655122010000|2022-06-13 12:06:50|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|0
1655122030000|2022-06-13 12:07:10|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|0
1655122050000|2022-06-13 12:07:30|10677.17|10677.17|10677.17|10677.17|10677.17|10677.17|10677.17|10677.17|0
1655122130000|2022-06-13 12:08:50|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|10680.39|0
1655122160000|2022-06-13 12:09:20|10688.09|10688.09|10688.09|10688.09|10688.09|10688.09|10688.09|10688.09|0
1655122200000|2022-06-13 12:10:00|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|10688.73|0
1655122220000|2022-06-13 12:10:20|10690.65|10690.65|10692.16|10692.16|10692.16|10692.16|10690.65|10690.65|0
1655122230000|2022-06-13 12:10:30|10692.91|10692.91|10697.05|10697.05|10697.05|10697.05|10692.91|10692.91|0
1655122240000|2022-06-13 12:10:40|10700.27|10700.27|10700.1|10700.1|10706.7|10706.7|10700.1|10700.1|0
1655122280000|2022-06-13 12:11:20|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|0
1655122340000|2022-06-13 12:12:20|10695.76|10695.76|10695.12|10695.12|10695.76|10695.76|10695.12|10695.12|0
1655122380000|2022-06-13 12:13:00|10691.91|10691.91|10691.91|10691.91|10691.91|10691.91|10691.91|10691.91|0
1655122480000|2022-06-13 12:14:40|10693.01|10693.01|10692.46|10692.46|10693.01|10693.01|10692.46|10692.46|0
1655122490000|2022-06-13 12:14:50|10694.39|10694.39|10694.93|10694.93|10694.93|10694.93|10694.39|10694.39|0
1655122520000|2022-06-13 12:15:20|10701.37|10701.37|10700.82|10700.82|10701.37|10701.37|10700.82|10700.82|0
1655122530000|2022-06-13 12:15:30|10702.7|10702.7|10713.86|10713.86|10713.86|10713.86|10702.7|10702.7|0
1655122540000|2022-06-13 12:15:40|10714.95|10714.95|10713.86|10713.86|10714.95|10714.95|10713.86|10713.86|0
1655122570000|2022-06-13 12:16:10|10718.35|10718.35|10718.35|10718.35|10718.35|10718.35|10718.35|10718.35|0
1655122660000|2022-06-13 12:17:40|10719.45|10719.45|10719.45|10719.45|10719.45|10719.45|10719.45|10719.45|0
1655122670000|2022-06-13 12:17:50|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|10720.73|0
1655122680000|2022-06-13 12:18:00|10719.6|10719.6|10719.6|10719.6|10719.6|10719.6|10719.6|10719.6|0
1655122700000|2022-06-13 12:18:20|10720.88|10720.88|10724.09|10724.09|10724.09|10724.09|10720.88|10720.88|0
1655122710000|2022-06-13 12:18:30|10728.58|10728.58|10732.43|10732.43|10732.43|10732.43|10728.58|10728.58|0
1655122720000|2022-06-13 12:18:40|10736.28|10736.28|10736.93|10736.93|10736.93|10736.93|10733.72|10733.72|0
1655122740000|2022-06-13 12:19:00|10737.57|10737.57|10737.57|10737.57|10737.57|10737.57|10737.57|10737.57|0
1655122770000|2022-06-13 12:19:30|10734.35|10734.35|10734.35|10734.35|10734.35|10734.35|10734.35|10734.35|0
1655122780000|2022-06-13 12:19:40|10731.13|10731.13|10731.13|10731.13|10731.13|10731.13|10731.13|10731.13|0
1655122810000|2022-06-13 12:20:10|10734.35|10734.35|10734.35|10734.35|10734.35|10734.35|10734.35|10734.35|0
1655123040000|2022-06-13 12:24:00|10744.62|10744.62|10739.48|10739.48|10744.62|10744.62|10738.2|10738.2|0
1655123070000|2022-06-13 12:24:30|10742.69|10742.69|10744.62|10744.62|10744.62|10744.62|10742.69|10742.69|0
1655123080000|2022-06-13 12:24:40|10742.05|10742.05|10745.26|10745.26|10745.26|10745.26|10742.05|10742.05|0
1655123090000|2022-06-13 12:24:50|10747.18|10747.18|10747.83|10747.83|10747.83|10747.83|10747.18|10747.18|0
1655123120000|2022-06-13 12:25:20|10745.9|10745.9|10745.9|10745.9|10745.9|10745.9|10745.9|10745.9|0
1655123130000|2022-06-13 12:25:30|10747.83|10747.83|10751.03|10751.03|10751.03|10751.03|10747.83|10747.83|0
1655123140000|2022-06-13 12:25:40|10749.75|10749.75|10756.1|10756.1|10756.1|10756.1|10749.75|10749.75|0
1655123150000|2022-06-13 12:25:50|10752.25|10752.25|10752.89|10752.89|10752.89|10752.89|10752.25|10752.25|0
1655123160000|2022-06-13 12:26:00|10754.18|10754.18|10756.74|10756.74|10756.74|10756.74|10754.18|10754.18|0
1655123200000|2022-06-13 12:26:40|10749.68|10749.68|10756.74|10756.74|10756.74|10756.74|10749.68|10749.68|0
1655123210000|2022-06-13 12:26:50|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|0
1655123220000|2022-06-13 12:27:00|10755.46|10755.46|10756.74|10756.74|10756.74|10756.74|10755.46|10755.46|0
1655123260000|2022-06-13 12:27:40|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|10758.03|0
1655123270000|2022-06-13 12:27:50|10757.65|10757.65|10757.65|10757.65|10757.65|10757.65|10757.65|10757.65|0
1655123280000|2022-06-13 12:28:00|10748|10748|10748.64|10748.64|10748.64|10748.64|10748|10748|0
1655123300000|2022-06-13 12:28:20|10744.15|10744.15|10744.15|10744.15|10746.71|10746.71|10744.15|10744.15|0
1655123330000|2022-06-13 12:28:50|10743.51|10743.51|10749.92|10749.92|10752.49|10752.49|10743.51|10743.51|0
1655123360000|2022-06-13 12:29:20|10749.55|10749.55|10749.55|10749.55|10749.55|10749.55|10749.55|10749.55|0
1655123370000|2022-06-13 12:29:30|10750.1|10750.1|10753.95|10753.95|10753.95|10753.95|10750.1|10750.1|0
1655123400000|2022-06-13 12:30:00|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|10754.59|0
1655123410000|2022-06-13 12:30:10|10751.37|10751.37|10755.13|10755.13|10755.13|10755.13|10751.37|10751.37|0
1655123420000|2022-06-13 12:30:20|10759.62|10759.62|10760.38|10760.38|10760.38|10760.38|10759.62|10759.62|0
1655123460000|2022-06-13 12:31:00|10759.09|10759.09|10759.09|10759.09|10759.09|10759.09|10759.09|10759.09|0
1655123480000|2022-06-13 12:31:20|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|0
1655123500000|2022-06-13 12:31:40|10760.36|10760.36|10760.36|10760.36|10760.36|10760.36|10760.36|10760.36|0
1655123510000|2022-06-13 12:31:50|10761|10761|10765.87|10765.87|10765.87|10765.87|10761|10761|0
1655123520000|2022-06-13 12:32:00|10762.65|10762.65|10763.29|10763.29|10763.29|10763.29|10762.65|10762.65|0
1655123530000|2022-06-13 12:32:10|10764.58|10764.58|10764.58|10764.58|10764.58|10764.58|10764.58|10764.58|0
1655123540000|2022-06-13 12:32:20|10762.01|10762.01|10763.94|10763.94|10764.58|10764.58|10762.01|10762.01|0
1655123550000|2022-06-13 12:32:30|10757.5|10757.5|10757.5|10757.5|10757.5|10757.5|10757.5|10757.5|0
1655123570000|2022-06-13 12:32:50|10752.37|10752.37|10752.37|10752.37|10752.37|10752.37|10752.37|10752.37|0
1655123580000|2022-06-13 12:33:00|10755.59|10755.59|10755.59|10755.59|10755.59|10755.59|10755.59|10755.59|0
1655123590000|2022-06-13 12:33:10|10754.49|10754.49|10752.84|10752.84|10754.49|10754.49|10752.84|10752.84|0
1655123600000|2022-06-13 12:33:20|10756.06|10756.06|10756.06|10756.06|10756.06|10756.06|10756.06|10756.06|0
1655123610000|2022-06-13 12:33:30|10754.96|10754.96|10754.96|10754.96|10754.96|10754.96|10754.96|10754.96|0
1655123620000|2022-06-13 12:33:40|10745.31|10745.31|10747.24|10747.24|10747.24|10747.24|10745.31|10745.31|0
1655123630000|2022-06-13 12:33:50|10748.52|10748.52|10745.95|10745.95|10748.52|10748.52|10745.95|10745.95|0
1655123650000|2022-06-13 12:34:10|10746.59|10746.59|10744.67|10744.67|10746.59|10746.59|10744.67|10744.67|0
1655123660000|2022-06-13 12:34:20|10744.03|10744.03|10736.97|10736.97|10744.03|10744.03|10736.97|10736.97|0
1655123670000|2022-06-13 12:34:30|10736.33|10736.33|10736.33|10736.33|10736.33|10736.33|10736.33|10736.33|0
1655123680000|2022-06-13 12:34:40|10739.54|10739.54|10740.18|10740.18|10740.18|10740.18|10739.54|10739.54|0
1655123740000|2022-06-13 12:35:40|10746.61|10746.61|10747.26|10747.26|10749.83|10749.83|10746.61|10746.61|0
1655123760000|2022-06-13 12:36:00|10749.83|10749.83|10746.62|10746.62|10749.83|10749.83|10746.62|10746.62|0
1655123800000|2022-06-13 12:36:40|10747.26|10747.26|10747.26|10747.26|10747.26|10747.26|10747.26|10747.26|0
1655123810000|2022-06-13 12:36:50|10734.39|10734.39|10739.53|10739.53|10739.53|10739.53|10734.39|10734.39|0
1655123820000|2022-06-13 12:37:00|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|10749.18|0
1655123830000|2022-06-13 12:37:10|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|10753.67|0
1655123850000|2022-06-13 12:37:30|10759.81|10759.81|10770.72|10770.72|10770.72|10770.72|10759.81|10759.81|0
1655123860000|2022-06-13 12:37:40|10771.47|10771.47|10775.32|10775.32|10775.32|10775.32|10771.47|10771.47|0
1655123870000|2022-06-13 12:37:50|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|10775.96|0
1655123880000|2022-06-13 12:38:00|10779.17|10779.17|10777.24|10777.24|10779.17|10779.17|10775.96|10775.96|0
1655123920000|2022-06-13 12:38:40|10775.36|10775.36|10774.61|10774.61|10775.36|10775.36|10774.61|10774.61|0
1655123970000|2022-06-13 12:39:30|10777.18|10777.18|10777.18|10777.18|10777.18|10777.18|10777.18|10777.18|0
1655123980000|2022-06-13 12:39:40|10768.19|10768.19|10766.91|10766.91|10768.19|10768.19|10766.91|10766.91|0
1655123990000|2022-06-13 12:39:50|10766.27|10766.27|10766.27|10766.27|10766.27|10766.27|10766.27|10766.27|0
1655124000000|2022-06-13 12:40:00|10758.57|10758.57|10755.56|10755.56|10758.57|10758.57|10755.56|10755.56|0
1655124010000|2022-06-13 12:40:10|10758.77|10758.77|10756.2|10756.2|10758.77|10758.77|10756.2|10756.2|0
1655124030000|2022-06-13 12:40:30|10754.92|10754.92|10754.92|10754.92|10754.92|10754.92|10754.92|10754.92|0
1655124040000|2022-06-13 12:40:40|10756.42|10756.42|10757.06|10757.06|10757.06|10757.06|10756.42|10756.42|0
1655124050000|2022-06-13 12:40:50|10760.28|10760.28|10760.28|10760.28|10760.28|10760.28|10760.28|10760.28|0
1655124060000|2022-06-13 12:41:00|10757.71|10757.71|10757.71|10757.71|10757.71|10757.71|10757.71|10757.71|0
1655124090000|2022-06-13 12:41:30|10764.15|10764.15|10764.15|10764.15|10764.15|10764.15|10764.15|10764.15|0
1655124110000|2022-06-13 12:41:50|10754.5|10754.5|10754.5|10754.5|10754.5|10754.5|10754.5|10754.5|0
1655124120000|2022-06-13 12:42:00|10748.06|10748.06|10748.06|10748.06|10748.06|10748.06|10748.06|10748.06|0
1655124140000|2022-06-13 12:42:20|10745.5|10745.5|10742.29|10742.29|10745.5|10745.5|10742.29|10742.29|0
1655124160000|2022-06-13 12:42:40|10741.74|10741.74|10742.29|10742.29|10742.29|10742.29|10741.74|10741.74|0
1655124170000|2022-06-13 12:42:50|10745.5|10745.5|10745.5|10745.5|10745.5|10745.5|10745.5|10745.5|0
1655124180000|2022-06-13 12:43:00|10744.21|10744.21|10748.06|10748.06|10748.06|10748.06|10744.21|10744.21|0
1655124190000|2022-06-13 12:43:10|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|10751.91|0
1655124200000|2022-06-13 12:43:20|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|10752.66|0
1655124240000|2022-06-13 12:44:00|10759.1|10759.1|10759.1|10759.1|10759.1|10759.1|10759.1|10759.1|0
1655124250000|2022-06-13 12:44:10|10759.85|10759.85|10761.36|10761.36|10761.36|10761.36|10759.85|10759.85|0
1655124280000|2022-06-13 12:44:40|10767.77|10767.77|10767.77|10767.77|10767.77|10767.77|10767.77|10767.77|0
1655124300000|2022-06-13 12:45:00|10770.34|10770.34|10770.34|10770.34|10770.34|10770.34|10770.34|10770.34|0
1655124310000|2022-06-13 12:45:10|10768.46|10768.46|10767.18|10767.18|10768.46|10768.46|10767.18|10767.18|0
1655124330000|2022-06-13 12:45:30|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|10763.97|0
1655124340000|2022-06-13 12:45:40|10766.53|10766.53|10766.53|10766.53|10766.53|10766.53|10766.53|10766.53|0
1655124350000|2022-06-13 12:45:50|10765.25|10765.25|10765.25|10765.25|10765.25|10765.25|10765.25|10765.25|0
1655124360000|2022-06-13 12:46:00|10766.76|10766.76|10766.76|10766.76|10766.76|10766.76|10766.76|10766.76|0
1655124410000|2022-06-13 12:46:50|10769.32|10769.32|10769.32|10769.32|10769.32|10769.32|10769.32|10769.32|0
1655124440000|2022-06-13 12:47:20|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|10772.53|0
1655124450000|2022-06-13 12:47:30|10771.25|10771.25|10771.25|10771.25|10771.25|10771.25|10771.25|10771.25|0
1655124460000|2022-06-13 12:47:40|10772.75|10772.75|10772.75|10772.75|10772.75|10772.75|10772.75|10772.75|0
1655124480000|2022-06-13 12:48:00|10772.11|10772.11|10772.11|10772.11|10772.11|10772.11|10772.11|10772.11|0
1655124500000|2022-06-13 12:48:20|10771.47|10771.47|10768.9|10768.9|10771.47|10771.47|10768.9|10768.9|0
1655124510000|2022-06-13 12:48:30|10766.98|10766.98|10763.13|10763.13|10766.98|10766.98|10763.13|10763.13|0
1655124580000|2022-06-13 12:49:40|10761.84|10761.84|10761.84|10761.84|10761.84|10761.84|10761.84|10761.84|0
1655124590000|2022-06-13 12:49:50|10745.76|10745.76|10745.76|10745.76|10745.76|10745.76|10745.76|10745.76|0
1655124620000|2022-06-13 12:50:20|10741.91|10741.91|10739.34|10739.34|10741.91|10741.91|10739.34|10739.34|0
1655124640000|2022-06-13 12:50:40|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|10741.27|0
1655124650000|2022-06-13 12:50:50|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|10736.13|0
1655124660000|2022-06-13 12:51:00|10736.51|10736.51|10736.51|10736.51|10736.51|10736.51|10736.51|10736.51|0
1655124670000|2022-06-13 12:51:10|10735.87|10735.87|10739.09|10739.09|10742.3|10742.3|10735.87|10735.87|0
1655124680000|2022-06-13 12:51:20|10740.38|10740.38|10738.45|10738.45|10740.38|10740.38|10738.45|10738.45|0
1655124700000|2022-06-13 12:51:40|10737.81|10737.81|10737.81|10737.81|10737.81|10737.81|10737.17|10737.17|0
1655124720000|2022-06-13 12:52:00|10735.24|10735.24|10735.24|10735.24|10735.24|10735.24|10735.24|10735.24|0
1655124810000|2022-06-13 12:53:30|10733.32|10733.32|10733.32|10733.32|10733.32|10733.32|10733.32|10733.32|0
1655124840000|2022-06-13 12:54:00|10734.07|10734.07|10734.45|10734.45|10734.45|10734.45|10734.07|10734.07|0
1655124850000|2022-06-13 12:54:10|10730.6|10730.6|10726.95|10726.95|10730.6|10730.6|10725.66|10725.66|0
1655124860000|2022-06-13 12:54:20|10724.38|10724.38|10723.25|10723.25|10724.38|10724.38|10723.25|10723.25|0
1655124890000|2022-06-13 12:54:50|10722.7|10722.7|10721.6|10721.6|10722.7|10722.7|10721.6|10721.6|0
1655124910000|2022-06-13 12:55:10|10726.1|10726.1|10726.1|10726.1|10726.1|10726.1|10726.1|10726.1|0
1655124930000|2022-06-13 12:55:30|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|10722.88|0
1655124950000|2022-06-13 12:55:50|10721.6|10721.6|10719.67|10719.67|10721.6|10721.6|10719.67|10719.67|0
1655124960000|2022-06-13 12:56:00|10717.75|10717.75|10712.61|10712.61|10717.75|10717.75|10712.61|10712.61|0
1655125040000|2022-06-13 12:57:20|10713.9|10713.9|10716.46|10716.46|10716.46|10716.46|10713.9|10713.9|0
1655125050000|2022-06-13 12:57:30|10715.18|10715.18|10715.18|10715.18|10715.18|10715.18|10715.18|10715.18|0
1655125060000|2022-06-13 12:57:40|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|0
1655125080000|2022-06-13 12:58:00|10717.85|10717.85|10715.92|10715.92|10717.85|10717.85|10715.28|10715.28|0
1655125120000|2022-06-13 12:58:40|10714|10714|10713.36|10713.36|10714|10714|10713.36|10713.36|0
1655125130000|2022-06-13 12:58:50|10721.06|10721.06|10715.28|10715.28|10721.06|10721.06|10715.28|10715.28|0
1655125150000|2022-06-13 12:59:10|10714.64|10714.64|10714.64|10714.64|10714.64|10714.64|10714.64|10714.64|0
1655125160000|2022-06-13 12:59:20|10721.07|10721.07|10721.07|10721.07|10721.07|10721.07|10721.07|10721.07|0
1655125190000|2022-06-13 12:59:50|10718.82|10718.82|10718.82|10718.82|10718.82|10718.82|10718.82|10718.82|0
1655125210000|2022-06-13 13:00:10|10712.38|10712.38|10718.82|10718.82|10718.82|10718.82|10712.38|10712.38|0
1655125310000|2022-06-13 13:01:50|10722.67|10722.67|10722.67|10722.67|10722.67|10722.67|10722.67|10722.67|0
1655125320000|2022-06-13 13:02:00|10722.02|10722.02|10722.02|10722.02|10722.02|10722.02|10722.02|10722.02|0
1655125380000|2022-06-13 13:03:00|10722.78|10722.78|10733.56|10733.56|10733.56|10733.56|10722.78|10722.78|0
1655125410000|2022-06-13 13:03:30|10736.76|10736.76|10733.56|10733.56|10736.76|10736.76|10733.56|10733.56|0
1655125420000|2022-06-13 13:03:40|10731.63|10731.63|10732.27|10732.27|10732.27|10732.27|10731.63|10731.63|0
1655125450000|2022-06-13 13:04:10|10735.49|10735.49|10735.49|10735.49|10735.49|10735.49|10735.49|10735.49|0
1655125470000|2022-06-13 13:04:30|10734.21|10734.21|10734.21|10734.21|10734.21|10734.21|10734.21|10734.21|0
1655125480000|2022-06-13 13:04:40|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|10731.64|0
1655125490000|2022-06-13 13:04:50|10725.86|10725.86|10729.08|10729.08|10729.08|10729.08|10725.86|10725.86|0
1655125520000|2022-06-13 13:05:20|10731.65|10731.65|10730.37|10730.37|10731.65|10731.65|10730.37|10730.37|0
1655125560000|2022-06-13 13:06:00|10727.8|10727.8|10727.8|10727.8|10727.8|10727.8|10727.8|10727.8|0
1655125610000|2022-06-13 13:06:50|10727.16|10727.16|10726.03|10726.03|10727.16|10727.16|10726.03|10726.03|0
1655125620000|2022-06-13 13:07:00|10725.39|10725.39|10725.39|10725.39|10725.39|10725.39|10725.39|10725.39|0
1655125630000|2022-06-13 13:07:10|10728.59|10728.59|10730.1|10730.1|10730.1|10730.1|10728.59|10728.59|0
1655125640000|2022-06-13 13:07:20|10723.67|10723.67|10730.1|10730.1|10730.1|10730.1|10723.67|10723.67|0
1655125690000|2022-06-13 13:08:10|10733.32|10733.32|10733.87|10733.87|10733.87|10733.87|10733.32|10733.32|0
1655125730000|2022-06-13 13:08:50|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|10734.41|0
1655125770000|2022-06-13 13:09:30|10736.98|10736.98|10731.21|10731.21|10736.98|10736.98|10731.21|10731.21|0
1655125850000|2022-06-13 13:10:50|10733.09|10733.09|10733.09|10733.09|10733.09|10733.09|10733.09|10733.09|0
1655125880000|2022-06-13 13:11:20|10735.65|10735.65|10735.65|10735.65|10735.65|10735.65|10735.65|10735.65|0
1655125910000|2022-06-13 13:11:50|10732.44|10732.44|10732.44|10732.44|10732.44|10732.44|10732.44|10732.44|0
1655125950000|2022-06-13 13:12:30|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|10733.08|0
1655125970000|2022-06-13 13:12:50|10731.79|10731.79|10731.79|10731.79|10731.79|10731.79|10731.79|10731.79|0
1655125980000|2022-06-13 13:13:00|10731.15|10731.15|10731.15|10731.15|10731.15|10731.15|10731.15|10731.15|0
1655126000000|2022-06-13 13:13:20|10734.36|10734.36|10736.29|10736.29|10736.29|10736.29|10734.36|10734.36|0
1655126030000|2022-06-13 13:13:50|10736.93|10736.93|10739.54|10739.54|10741.27|10741.27|10736.93|10736.93|0
1655126040000|2022-06-13 13:14:00|10738.9|10738.9|10742.12|10742.12|10742.12|10742.12|10738.9|10738.9|0
1655126050000|2022-06-13 13:14:10|10741.48|10741.48|10741.48|10741.48|10741.48|10741.48|10741.48|10741.48|0
1655126100000|2022-06-13 13:15:00|10736.99|10736.99|10739.55|10739.55|10739.55|10739.55|10736.99|10736.99|0
1655126120000|2022-06-13 13:15:20|10738.05|10738.05|10738.05|10738.05|10738.05|10738.05|10738.05|10738.05|0
1655126130000|2022-06-13 13:15:30|10739.18|10739.18|10739.18|10739.18|10739.18|10739.18|10739.18|10739.18|0
1655126150000|2022-06-13 13:15:50|10740.27|10740.27|10740.27|10740.27|10740.27|10740.27|10740.27|10740.27|0
1655126160000|2022-06-13 13:16:00|10733.84|10733.84|10734.59|10734.59|10735.14|10735.14|10733.84|10733.84|0
1655126170000|2022-06-13 13:16:10|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|10736.47|0
1655126220000|2022-06-13 13:17:00|10738.4|10738.4|10738.4|10738.4|10738.4|10738.4|10738.4|10738.4|0
1655126320000|2022-06-13 13:18:40|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|10722.31|0
1655126340000|2022-06-13 13:19:00|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|10731.96|0
1655126390000|2022-06-13 13:19:50|10729.4|10729.4|10729.02|10729.02|10729.4|10729.4|10729.02|10729.02|0
1655126400000|2022-06-13 13:20:00|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|10731.59|0
1655126430000|2022-06-13 13:20:30|10730.31|10730.31|10722.61|10722.61|10731.59|10731.59|10722.61|10722.61|0
1655126440000|2022-06-13 13:20:40|10720.68|10720.68|10720.68|10720.68|10720.68|10720.68|10720.68|10720.68|0
1655126480000|2022-06-13 13:21:20|10723.9|10723.9|10713.61|10713.61|10724.54|10724.54|10713.61|10713.61|0
1655126500000|2022-06-13 13:21:40|10717.46|10717.46|10717.46|10717.46|10717.46|10717.46|10717.46|10717.46|0
1655126550000|2022-06-13 13:22:30|10718.75|10718.75|10718.75|10718.75|10718.75|10718.75|10718.75|10718.75|0
1655126570000|2022-06-13 13:22:50|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|10716.86|0
1655126610000|2022-06-13 13:23:30|10714.98|10714.98|10714.98|10714.98|10714.98|10714.98|10714.98|10714.98|0
1655126660000|2022-06-13 13:24:20|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|10713.7|0
1655126670000|2022-06-13 13:24:30|10712.19|10712.19|10717.97|10717.97|10717.97|10717.97|10712.19|10712.19|0
1655126680000|2022-06-13 13:24:40|10717.33|10717.33|10718.08|10718.08|10718.08|10718.08|10717.33|10717.33|0
1655126720000|2022-06-13 13:25:20|10720.65|10720.65|10719.36|10719.36|10720.65|10720.65|10719.36|10719.36|0
1655126730000|2022-06-13 13:25:30|10718.72|10718.72|10717.44|10717.44|10718.72|10718.72|10717.44|10717.44|0
1655126760000|2022-06-13 13:26:00|10720.65|10720.65|10713.57|10713.57|10720.65|10720.65|10712.29|10712.29|0
1655126780000|2022-06-13 13:26:20|10707.14|10707.14|10705.85|10705.85|10707.14|10707.14|10705.85|10705.85|0
1655126840000|2022-06-13 13:27:20|10705.21|10705.21|10705.85|10705.85|10707.78|10707.78|10705.21|10705.21|0
1655126850000|2022-06-13 13:27:30|10704.35|10704.35|10695.99|10695.99|10704.35|10704.35|10695.99|10695.99|0
1655126860000|2022-06-13 13:27:40|10696.63|10696.63|10697.27|10697.27|10697.27|10697.27|10696.63|10696.63|0
1655126890000|2022-06-13 13:28:10|10695.35|10695.35|10692.33|10692.33|10695.35|10695.35|10692.33|10692.33|0
1655126900000|2022-06-13 13:28:20|10695.54|10695.54|10692.98|10692.98|10695.54|10695.54|10692.98|10692.98|0
1655126920000|2022-06-13 13:28:40|10693.62|10693.62|10692.11|10692.11|10693.62|10693.62|10692.11|10692.11|0
1655126930000|2022-06-13 13:28:50|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|10690.83|0
1655126940000|2022-06-13 13:29:00|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|10690.19|0
1655126980000|2022-06-13 13:29:40|10688.26|10688.26|10689.55|10689.55|10689.55|10689.55|10688.26|10688.26|0
1655127000000|2022-06-13 13:30:00|10695.98|10695.98|10753.62|10753.62|10825.68|10825.68|10695.98|10695.98|0
1655127010000|2022-06-13 13:30:10|10756.26|10756.26|10756.26|10756.26|10756.26|10756.26|10755.88|10755.88|0
1655127020000|2022-06-13 13:30:20|10756.9|10756.9|10756.9|10756.9|10756.9|10756.9|10756.9|10756.9|0
1655127030000|2022-06-13 13:30:30|10757.45|10757.45|10757.45|10757.45|10757.45|10757.45|10757.45|10757.45|0
1655127040000|2022-06-13 13:30:40|10747.8|10747.8|10746.89|10746.89|10748.17|10748.17|10746.89|10746.89|0
1655127050000|2022-06-13 13:30:50|10737.24|10737.24|10714.72|10714.72|10737.24|10737.24|10714.72|10714.72|0
1655127060000|2022-06-13 13:31:00|10727.59|10727.59|10735.32|10735.32|10735.7|10735.7|10727.59|10727.59|0
1655127070000|2022-06-13 13:31:10|10734.04|10734.04|10734.04|10734.04|10734.04|10734.04|10734.04|10734.04|0
1655127080000|2022-06-13 13:31:20|10737.26|10737.26|10739.82|10739.82|10739.82|10739.82|10737.26|10737.26|0
1655127090000|2022-06-13 13:31:30|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|10746.26|0
1655127100000|2022-06-13 13:31:40|10748.72|10748.72|10753.66|10753.66|10753.66|10753.66|10747.97|10747.97|0
1655127110000|2022-06-13 13:31:50|10763.31|10763.31|10762.03|10762.03|10763.31|10763.31|10762.03|10762.03|0
1655127120000|2022-06-13 13:32:00|10765.24|10765.24|10768.46|10768.46|10768.46|10768.46|10762.03|10762.03|0
1655127140000|2022-06-13 13:32:20|10767.18|10767.18|10770.39|10770.39|10773.61|10773.61|10767.18|10767.18|0
1655127150000|2022-06-13 13:32:30|10769.75|10769.75|10772.97|10772.97|10772.97|10772.97|10769.75|10769.75|0
1655127160000|2022-06-13 13:32:40|10772.22|10772.22|10772.22|10772.22|10772.22|10772.22|10772.22|10772.22|0
1655127170000|2022-06-13 13:32:50|10771.46|10771.46|10772.9|10772.9|10772.9|10772.9|10770.34|10770.34|0
1655127180000|2022-06-13 13:33:00|10766.47|10766.47|10779.34|10779.34|10779.34|10779.34|10766.47|10766.47|0
1655127190000|2022-06-13 13:33:10|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|10780.09|0
1655127220000|2022-06-13 13:33:40|10780.47|10780.47|10780.37|10780.37|10780.47|10780.47|10770.17|10770.17|0
1655127240000|2022-06-13 13:34:00|10777.16|10777.16|10780.37|10780.37|10780.37|10780.37|10777.16|10777.16|0
1655127250000|2022-06-13 13:34:10|10777.74|10777.74|10767.45|10767.45|10777.74|10777.74|10767.45|10767.45|0
1655127260000|2022-06-13 13:34:20|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|10768.73|0
1655127270000|2022-06-13 13:34:30|10762.29|10762.29|10757.95|10757.95|10762.29|10762.29|10749.43|10749.43|0
1655127280000|2022-06-13 13:34:40|10757.2|10757.2|10757.2|10757.2|10757.2|10757.2|10757.2|10757.2|0
1655127300000|2022-06-13 13:35:00|10757.57|10757.57|10760.79|10760.79|10760.79|10760.79|10757.57|10757.57|0
1655127310000|2022-06-13 13:35:10|10757.57|10757.57|10760.79|10760.79|10760.79|10760.79|10757.57|10757.57|0
1655127320000|2022-06-13 13:35:20|10764.01|10764.01|10764.76|10764.76|10764.76|10764.76|10764.01|10764.01|0
1655127330000|2022-06-13 13:35:30|10771.19|10771.19|10767.33|10767.33|10771.19|10771.19|10767.33|10767.33|0
1655127340000|2022-06-13 13:35:40|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|10765.41|0
1655127360000|2022-06-13 13:36:00|10752.54|10752.54|10749.32|10749.32|10752.54|10752.54|10749.32|10749.32|0
1655127380000|2022-06-13 13:36:20|10758.98|10758.98|10758.98|10758.98|10758.98|10758.98|10758.98|10758.98|0
1655127390000|2022-06-13 13:36:30|10762.19|10762.19|10761.1|10761.1|10762.19|10762.19|10757.88|10757.88|0
1655127400000|2022-06-13 13:36:40|10764.31|10764.31|10764.9|10764.9|10767.53|10767.53|10764.31|10764.31|0
1655127410000|2022-06-13 13:36:50|10758.48|10758.48|10757.2|10757.2|10758.48|10758.48|10757.2|10757.2|0
1655127440000|2022-06-13 13:37:20|10763.63|10763.63|10762.8|10762.8|10763.63|10763.63|10761.7|10761.7|0
1655127450000|2022-06-13 13:37:30|10769.24|10769.24|10769.24|10769.24|10775.67|10775.67|10769.24|10769.24|0
1655127460000|2022-06-13 13:37:40|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|10778.89|0
1655127470000|2022-06-13 13:37:50|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|10777.76|0
1655127480000|2022-06-13 13:38:00|10773.27|10773.27|10766.83|10766.83|10773.27|10773.27|10766.83|10766.83|0
1655127490000|2022-06-13 13:38:10|10773.27|10773.27|10765.74|10765.74|10773.27|10773.27|10765.74|10765.74|0
1655127500000|2022-06-13 13:38:20|10762.53|10762.53|10769.71|10769.71|10772.93|10772.93|10761.98|10761.98|0
1655127510000|2022-06-13 13:38:30|10766.5|10766.5|10760.06|10760.06|10766.5|10766.5|10760.06|10760.06|0
1655127520000|2022-06-13 13:38:40|10763.28|10763.28|10760.06|10760.06|10763.28|10763.28|10760.06|10760.06|0
1655127530000|2022-06-13 13:38:50|10761.99|10761.99|10758.78|10758.78|10761.99|10761.99|10758.78|10758.78|0
1655127540000|2022-06-13 13:39:00|10765.21|10765.21|10765.21|10765.21|10765.21|10765.21|10755.56|10755.56|0
1655127550000|2022-06-13 13:39:10|10768.43|10768.43|10771.27|10771.27|10771.27|10771.27|10768.05|10768.05|0
1655127560000|2022-06-13 13:39:20|10768.05|10768.05|10771.27|10771.27|10771.27|10771.27|10768.05|10768.05|0
1655127580000|2022-06-13 13:39:40|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|10770.72|0
1655127590000|2022-06-13 13:39:50|10767.51|10767.51|10766.86|10766.86|10767.51|10767.51|10766.86|10766.86|0
1655127600000|2022-06-13 13:40:00|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|10765.58|0
1655127610000|2022-06-13 13:40:10|10764.3|10764.3|10764.85|10764.85|10764.85|10764.85|10764.3|10764.3|0
1655127620000|2022-06-13 13:40:20|10762.92|10762.92|10759.07|10759.07|10762.92|10762.92|10759.07|10759.07|0
1655127630000|2022-06-13 13:40:30|10764.2|10764.2|10764.85|10764.85|10764.85|10764.85|10764.2|10764.2|0
1655127650000|2022-06-13 13:40:50|10763.56|10763.56|10763.56|10763.56|10763.56|10763.56|10763.56|10763.56|0
1655127670000|2022-06-13 13:41:10|10762.28|10762.28|10757.33|10757.33|10768.71|10768.71|10757.33|10757.33|0
1655127680000|2022-06-13 13:41:20|10755.41|10755.41|10755.41|10755.41|10755.41|10755.41|10755.41|10755.41|0
1655127690000|2022-06-13 13:41:30|10765.06|10765.06|10764.47|10764.47|10765.06|10765.06|10761.25|10761.25|0
1655127700000|2022-06-13 13:41:40|10761.46|10761.46|10764.67|10764.67|10764.67|10764.67|10761.46|10761.46|0
1655127720000|2022-06-13 13:42:00|10766.17|10766.17|10767.3|10767.3|10767.3|10767.3|10766.17|10766.17|0
1655127730000|2022-06-13 13:42:10|10764.08|10764.08|10764.08|10764.08|10764.08|10764.08|10764.08|10764.08|0
1655127740000|2022-06-13 13:42:20|10762.95|10762.95|10762.95|10762.95|10762.95|10762.95|10762.95|10762.95|0
1655127750000|2022-06-13 13:42:30|10762.41|10762.41|10762.41|10762.41|10762.41|10762.41|10762.41|10762.41|0
1655127760000|2022-06-13 13:42:40|10760.48|10760.48|10761.76|10761.76|10761.76|10761.76|10760.48|10760.48|0
1655127780000|2022-06-13 13:43:00|10762.14|10762.14|10762.14|10762.14|10762.14|10762.14|10762.14|10762.14|0
1655127790000|2022-06-13 13:43:10|10761.76|10761.76|10761.76|10761.76|10763.69|10763.69|10761.76|10761.76|0
1655127810000|2022-06-13 13:43:30|10762.86|10762.86|10762.86|10762.86|10762.86|10762.86|10762.86|10762.86|0
1655127820000|2022-06-13 13:43:40|10765.43|10765.43|10765.43|10765.43|10765.43|10765.43|10765.43|10765.43|0
1655127830000|2022-06-13 13:43:50|10765.05|10765.05|10765.05|10765.05|10765.05|10765.05|10765.05|10765.05|0
1655127850000|2022-06-13 13:44:10|10752.18|10752.18|10751.55|10751.55|10752.18|10752.18|10745.75|10745.75|0
1655127860000|2022-06-13 13:44:20|10757.98|10757.98|10756.7|10756.7|10757.98|10757.98|10756.7|10756.7|0
1655127870000|2022-06-13 13:44:30|10750.27|10750.27|10747.06|10747.06|10750.27|10750.27|10746.42|10746.42|0
1655127890000|2022-06-13 13:44:50|10745.18|10745.18|10734.77|10734.77|10745.18|10745.18|10734.77|10734.77|0
1655127900000|2022-06-13 13:45:00|10725.12|10725.12|10718.69|10718.69|10728.34|10728.34|10718.69|10718.69|0
1655127910000|2022-06-13 13:45:10|10714.2|10714.2|10712.27|10712.27|10715.48|10715.48|10712.27|10712.27|0
1655127930000|2022-06-13 13:45:30|10702.62|10702.62|10699.4|10699.4|10702.62|10702.62|10699.4|10699.4|0
1655127940000|2022-06-13 13:45:40|10698.85|10698.85|10698.85|10698.85|10698.85|10698.85|10698.85|10698.85|0
1655127950000|2022-06-13 13:45:50|10700.36|10700.36|10700.74|10700.74|10702.66|10702.66|10700.36|10700.36|0
1655127970000|2022-06-13 13:46:10|10701.28|10701.28|10717.37|10717.37|10717.37|10717.37|10701.28|10701.28|0
1655127980000|2022-06-13 13:46:20|10716.27|10716.27|10716.27|10716.27|10716.27|10716.27|10716.27|10716.27|0
1655127990000|2022-06-13 13:46:30|10719.49|10719.49|10722.71|10722.71|10722.71|10722.71|10719.49|10719.49|0
1655128010000|2022-06-13 13:46:50|10723.84|10723.84|10724.96|10724.96|10727.05|10727.05|10723.84|10723.84|0
1655128020000|2022-06-13 13:47:00|10725.72|10725.72|10733.28|10733.28|10733.28|10733.28|10725.72|10725.72|0
1655128030000|2022-06-13 13:47:10|10723.63|10723.63|10725.27|10725.27|10738.14|10738.14|10723.63|10723.63|0
1655128040000|2022-06-13 13:47:20|10734.55|10734.55|10737.17|10737.17|10740.18|10740.18|10734.55|10734.55|0
1655128060000|2022-06-13 13:47:40|10735.24|10735.24|10736.52|10736.52|10736.52|10736.52|10734.6|10734.6|0
1655128080000|2022-06-13 13:48:00|10717.22|10717.22|10716.67|10716.67|10717.22|10717.22|10716.67|10716.67|0
1655128110000|2022-06-13 13:48:30|10718.18|10718.18|10717.8|10717.8|10718.18|10718.18|10717.8|10717.8|0
1655128130000|2022-06-13 13:48:50|10721.02|10721.02|10721.02|10721.02|10721.02|10721.02|10721.02|10721.02|0
1655128140000|2022-06-13 13:49:00|10721.66|10721.66|10721.66|10721.66|10721.66|10721.66|10721.66|10721.66|0
1655128150000|2022-06-13 13:49:10|10719.09|10719.09|10722.31|10722.31|10722.31|10722.31|10719.09|10719.09|0
1655128160000|2022-06-13 13:49:20|10723.06|10723.06|10732.71|10732.71|10732.71|10732.71|10723.06|10723.06|0
1655128180000|2022-06-13 13:49:40|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|10730.83|0
1655128200000|2022-06-13 13:50:00|10732.34|10732.34|10735.56|10735.56|10735.56|10735.56|10732.34|10732.34|0
1655128210000|2022-06-13 13:50:10|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|10729.12|0
1655128220000|2022-06-13 13:50:20|10728.57|10728.57|10736.1|10736.1|10736.1|10736.1|10728.57|10728.57|0
1655128230000|2022-06-13 13:50:30|10734.82|10734.82|10733.54|10733.54|10736.75|10736.75|10733.54|10733.54|0
1655128240000|2022-06-13 13:50:40|10734.82|10734.82|10734.82|10734.82|10734.82|10734.82|10734.82|10734.82|0
1655128250000|2022-06-13 13:50:50|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|10733.54|0
1655128260000|2022-06-13 13:51:00|10726.46|10726.46|10725.18|10725.18|10726.46|10726.46|10725.18|10725.18|0
1655128300000|2022-06-13 13:51:40|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|0
1655128320000|2022-06-13 13:52:00|10727.75|10727.75|10727.75|10727.75|10727.75|10727.75|10727.75|10727.75|0
1655128330000|2022-06-13 13:52:10|10721.32|10721.32|10721.32|10721.32|10721.32|10721.32|10721.32|10721.32|0
1655128340000|2022-06-13 13:52:20|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|10724.54|0
1655128360000|2022-06-13 13:52:40|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|10723.44|0
1655128370000|2022-06-13 13:52:50|10726.66|10726.66|10722.16|10722.16|10726.66|10726.66|10722.16|10722.16|0
1655128380000|2022-06-13 13:53:00|10723.45|10723.45|10722.16|10722.16|10725.37|10725.37|10722.16|10722.16|0
1655128390000|2022-06-13 13:53:10|10723.32|10723.32|10730.84|10730.84|10731.26|10731.26|10723.32|10723.32|0
1655128410000|2022-06-13 13:53:30|10730.09|10730.09|10741.24|10741.24|10741.24|10741.24|10730.09|10730.09|0
1655128420000|2022-06-13 13:53:40|10744.46|10744.46|10744.46|10744.46|10744.46|10744.46|10744.46|10744.46|0
1655128440000|2022-06-13 13:54:00|10745.21|10745.21|10742.53|10742.53|10745.21|10745.21|10741.25|10741.25|0
1655128450000|2022-06-13 13:54:10|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|10748.97|0
1655128470000|2022-06-13 13:54:30|10745.75|10745.75|10744.84|10744.84|10745.75|10745.75|10744.47|10744.47|0
1655128540000|2022-06-13 13:55:40|10750.12|10750.12|10750.12|10750.12|10750.12|10750.12|10750.12|10750.12|0
1655128550000|2022-06-13 13:55:50|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|10751.4|0
1655128560000|2022-06-13 13:56:00|10744.96|10744.96|10740.47|10740.47|10744.96|10744.96|10740.47|10740.47|0
1655128590000|2022-06-13 13:56:30|10739.83|10739.83|10736.62|10736.62|10739.83|10739.83|10736.62|10736.62|0
1655128620000|2022-06-13 13:57:00|10730.19|10730.19|10730.19|10730.19|10730.19|10730.19|10730.19|10730.19|0
1655128630000|2022-06-13 13:57:10|10726.97|10726.97|10726.97|10726.97|10726.97|10726.97|10726.97|10726.97|0
1655128640000|2022-06-13 13:57:20|10727.61|10727.61|10725.05|10725.05|10727.61|10727.61|10725.05|10725.05|0
1655128650000|2022-06-13 13:57:30|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|0
1655128660000|2022-06-13 13:57:40|10708.32|10708.32|10704.56|10704.56|10708.32|10708.32|10704.56|10704.56|0
1655128670000|2022-06-13 13:57:50|10704.93|10704.93|10704.93|10704.93|10704.93|10704.93|10704.93|10704.93|0
1655128680000|2022-06-13 13:58:00|10701.72|10701.72|10698.69|10698.69|10701.72|10701.72|10698.69|10698.69|0
1655128690000|2022-06-13 13:58:10|10699.34|10699.34|10698.69|10698.69|10699.34|10699.34|10697.09|10697.09|0
1655128710000|2022-06-13 13:58:30|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|10689.04|0
1655128720000|2022-06-13 13:58:40|10688.4|10688.4|10685.19|10685.19|10688.4|10688.4|10685.19|10685.19|0
1655128730000|2022-06-13 13:58:50|10684.55|10684.55|10682.63|10682.63|10684.55|10684.55|10682.63|10682.63|0
1655128740000|2022-06-13 13:59:00|10685.84|10685.84|10685.84|10685.84|10685.84|10685.84|10685.84|10685.84|0
1655128750000|2022-06-13 13:59:10|10683.92|10683.92|10681.99|10681.99|10683.92|10683.92|10681.99|10681.99|0
1655128760000|2022-06-13 13:59:20|10675.56|10675.56|10675.18|10675.18|10675.56|10675.56|10675.18|10675.18|0
1655128770000|2022-06-13 13:59:30|10674.54|10674.54|10674.54|10674.54|10676.47|10676.47|10673.9|10673.9|0
1655128790000|2022-06-13 13:59:50|10677.11|10677.11|10679.58|10679.58|10679.58|10679.58|10677.11|10677.11|0
1655128800000|2022-06-13 14:00:00|10682.15|10682.15|10682.15|10682.15|10682.15|10682.15|10682.15|10682.15|0
1655128810000|2022-06-13 14:00:10|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|0
1655128830000|2022-06-13 14:00:30|10672.12|10672.12|10672.12|10672.12|10672.12|10672.12|10672.12|10672.12|0
1655128850000|2022-06-13 14:00:50|10671.57|10671.57|10672.85|10672.85|10672.85|10672.85|10671.57|10671.57|0
1655128860000|2022-06-13 14:01:00|10673.23|10673.23|10673.23|10673.23|10673.23|10673.23|10673.23|10673.23|0
1655128870000|2022-06-13 14:01:10|10671.95|10671.95|10671.95|10671.95|10671.95|10671.95|10671.95|10671.95|0
1655128880000|2022-06-13 14:01:20|10665.51|10665.51|10662.3|10662.3|10665.51|10665.51|10662.3|10662.3|0
1655128920000|2022-06-13 14:02:00|10662.85|10662.85|10662.85|10662.85|10662.85|10662.85|10662.85|10662.85|0
1655128930000|2022-06-13 14:02:10|10656.41|10656.41|10665.69|10665.69|10666.44|10666.44|10656.41|10656.41|0
1655128940000|2022-06-13 14:02:20|10666.06|10666.06|10666.06|10666.06|10666.06|10666.06|10666.06|10666.06|0
1655128980000|2022-06-13 14:03:00|10656.41|10656.41|10656.41|10656.41|10656.41|10656.41|10656.41|10656.41|0
1655129000000|2022-06-13 14:03:20|10655.86|10655.86|10657.79|10657.79|10657.79|10657.79|10655.86|10655.86|0
1655129020000|2022-06-13 14:03:40|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|10656.28|0
1655129030000|2022-06-13 14:03:50|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|10653.07|0
1655129040000|2022-06-13 14:04:00|10646.63|10646.63|10649.85|10649.85|10649.85|10649.85|10646.63|10646.63|0
1655129060000|2022-06-13 14:04:20|10653.07|10653.07|10653.07|10653.07|10656.28|10656.28|10653.07|10653.07|0
1655129080000|2022-06-13 14:04:40|10650.5|10650.5|10652.42|10652.42|10652.42|10652.42|10650.5|10650.5|0
1655129110000|2022-06-13 14:05:10|10656.94|10656.94|10660.74|10660.74|10660.74|10660.74|10656.94|10656.94|0
1655129120000|2022-06-13 14:05:20|10661.49|10661.49|10665.46|10665.46|10665.46|10665.46|10661.49|10661.49|0
1655129130000|2022-06-13 14:05:30|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|0
1655129140000|2022-06-13 14:05:40|10669.32|10669.32|10670.6|10670.6|10670.6|10670.6|10669.32|10669.32|0
1655129150000|2022-06-13 14:05:50|10670.23|10670.23|10675.43|10675.43|10675.43|10675.43|10665.78|10665.78|0
1655129160000|2022-06-13 14:06:00|10674.79|10674.79|10674.15|10674.15|10674.79|10674.79|10674.15|10674.15|0
1655129170000|2022-06-13 14:06:10|10673.51|10673.51|10674.6|10674.6|10674.6|10674.6|10672.86|10672.86|0
1655129180000|2022-06-13 14:06:20|10673.51|10673.51|10669.84|10669.84|10673.51|10673.51|10669.84|10669.84|0
1655129200000|2022-06-13 14:06:40|10670.39|10670.39|10670.39|10670.39|10670.39|10670.39|10670.39|10670.39|0
1655129220000|2022-06-13 14:07:00|10665.94|10665.94|10664.44|10664.44|10665.94|10665.94|10664.44|10664.44|0
1655129240000|2022-06-13 14:07:20|10663.15|10663.15|10666.37|10666.37|10666.37|10666.37|10663.15|10663.15|0
1655129250000|2022-06-13 14:07:30|10667.65|10667.65|10667.01|10667.01|10667.65|10667.65|10667.01|10667.01|0
1655129270000|2022-06-13 14:07:50|10666.37|10666.37|10665.09|10665.09|10666.37|10666.37|10665.09|10665.09|0
1655129290000|2022-06-13 14:08:10|10666.37|10666.37|10667.12|10667.12|10667.12|10667.12|10666.37|10666.37|0
1655129300000|2022-06-13 14:08:20|10670.33|10670.33|10671.98|10671.98|10671.98|10671.98|10670.33|10670.33|0
1655129310000|2022-06-13 14:08:30|10671.34|10671.34|10661.68|10661.68|10671.34|10671.34|10661.68|10661.68|0
1655129320000|2022-06-13 14:08:40|10659.76|10659.76|10658.48|10658.48|10659.76|10659.76|10658.48|10658.48|0
1655129330000|2022-06-13 14:08:50|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|10660.4|0
1655129350000|2022-06-13 14:09:10|10657.83|10657.83|10656.55|10656.55|10657.83|10657.83|10656.55|10656.55|0
1655129360000|2022-06-13 14:09:20|10640.47|10640.47|10640.47|10640.47|10640.47|10640.47|10640.47|10640.47|0
1655129370000|2022-06-13 14:09:30|10639.82|10639.82|10639.82|10639.82|10639.82|10639.82|10639.82|10639.82|0
1655129380000|2022-06-13 14:09:40|10641.11|10641.11|10639.18|10639.18|10641.11|10641.11|10639.18|10639.18|0
1655129390000|2022-06-13 14:09:50|10641.11|10641.11|10641.11|10641.11|10641.11|10641.11|10641.11|10641.11|0
1655129400000|2022-06-13 14:10:00|10638.54|10638.54|10637.9|10637.9|10638.54|10638.54|10637.9|10637.9|0
1655129430000|2022-06-13 14:10:30|10635.97|10635.97|10634.69|10634.69|10635.97|10635.97|10634.69|10634.69|0
1655129440000|2022-06-13 14:10:40|10632.77|10632.77|10623.11|10623.11|10632.77|10632.77|10623.11|10623.11|0
1655129460000|2022-06-13 14:11:00|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|0
1655129470000|2022-06-13 14:11:10|10620.59|10620.59|10619.31|10619.31|10620.59|10620.59|10619.31|10619.31|0
1655129480000|2022-06-13 14:11:20|10619.95|10619.95|10619.95|10619.95|10619.95|10619.95|10619.95|10619.95|0
1655129490000|2022-06-13 14:11:30|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|10621.23|0
1655129500000|2022-06-13 14:11:40|10618.02|10618.02|10608.37|10608.37|10618.02|10618.02|10608.37|10608.37|0
1655129530000|2022-06-13 14:12:10|10608|10608|10607.35|10607.35|10608|10608|10607.35|10607.35|0
1655129540000|2022-06-13 14:12:20|10605.71|10605.71|10604.61|10604.61|10605.71|10605.71|10604.61|10604.61|0
1655129550000|2022-06-13 14:12:30|10603.11|10603.11|10602.09|10602.09|10603.11|10603.11|10602.09|10602.09|0
1655129560000|2022-06-13 14:12:40|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|10601.45|0
1655129570000|2022-06-13 14:12:50|10600.16|10600.16|10602.2|10602.2|10602.2|10602.2|10600.16|10600.16|0
1655129580000|2022-06-13 14:13:00|10602.84|10602.84|10604.12|10604.12|10604.12|10604.12|10602.84|10602.84|0
1655129600000|2022-06-13 14:13:20|10602.2|10602.2|10602.2|10602.2|10602.2|10602.2|10602.2|10602.2|0
1655129610000|2022-06-13 14:13:30|10601.56|10601.56|10582.26|10582.26|10601.56|10601.56|10582.26|10582.26|0
1655129620000|2022-06-13 14:13:40|10580.97|10580.97|10580.97|10580.97|10580.97|10580.97|10580.97|10580.97|0
1655129630000|2022-06-13 14:13:50|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|10584.19|0
1655129640000|2022-06-13 14:14:00|10574.54|10574.54|10572.61|10572.61|10574.54|10574.54|10572.61|10572.61|0
1655129650000|2022-06-13 14:14:10|10579.05|10579.05|10582.26|10582.26|10582.26|10582.26|10579.05|10579.05|0
1655129660000|2022-06-13 14:14:20|10579.05|10579.05|10578.41|10578.41|10579.05|10579.05|10578.41|10578.41|0
1655129690000|2022-06-13 14:14:50|10580.05|10580.05|10580.69|10580.69|10580.69|10580.69|10580.05|10580.05|0
1655129700000|2022-06-13 14:15:00|10581.24|10581.24|10579.21|10579.21|10581.24|10581.24|10577.92|10577.92|0
1655129720000|2022-06-13 14:15:20|10578.56|10578.56|10579.85|10579.85|10582.23|10582.23|10578.56|10578.56|0
1655129730000|2022-06-13 14:15:30|10578.75|10578.75|10578.75|10578.75|10578.75|10578.75|10578.75|10578.75|0
1655129740000|2022-06-13 14:15:40|10579.85|10579.85|10580.49|10580.49|10580.49|10580.49|10579.85|10579.85|0
1655129750000|2022-06-13 14:15:50|10578.56|10578.56|10578.56|10578.56|10578.56|10578.56|10578.56|10578.56|0
1655129760000|2022-06-13 14:16:00|10577.81|10577.81|10577.92|10577.92|10578.56|10578.56|10577.81|10577.81|0
1655129780000|2022-06-13 14:16:20|10579.85|10579.85|10578.56|10578.56|10579.85|10579.85|10578.56|10578.56|0
1655129790000|2022-06-13 14:16:30|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|10565.7|0
1655129800000|2022-06-13 14:16:40|10565.15|10565.15|10563.86|10563.86|10565.15|10565.15|10563.86|10563.86|0
1655129810000|2022-06-13 14:16:50|10557.43|10557.43|10557.43|10557.43|10557.43|10557.43|10557.43|10557.43|0
1655129820000|2022-06-13 14:17:00|10560.65|10560.65|10558.08|10558.08|10560.65|10560.65|10558.08|10558.08|0
1655129830000|2022-06-13 14:17:10|10557.33|10557.33|10553.19|10553.19|10557.33|10557.33|10553.19|10553.19|0
1655129840000|2022-06-13 14:17:20|10552.55|10552.55|10553.83|10553.83|10553.83|10553.83|10552.55|10552.55|0
1655129860000|2022-06-13 14:17:40|10554.58|10554.58|10554.58|10554.58|10554.58|10554.58|10554.58|10554.58|0
1655129870000|2022-06-13 14:17:50|10555.71|10555.71|10554.43|10554.43|10555.71|10555.71|10554.43|10554.43|0
1655129890000|2022-06-13 14:18:10|10553.79|10553.79|10556.99|10556.99|10556.99|10556.99|10553.79|10553.79|0
1655129900000|2022-06-13 14:18:20|10547.34|10547.34|10545.04|10545.04|10547.34|10547.34|10545.04|10545.04|0
1655129920000|2022-06-13 14:18:40|10543.54|10543.54|10530.67|10530.67|10543.54|10543.54|10530.67|10530.67|0
1655129930000|2022-06-13 14:18:50|10533.89|10533.89|10533.24|10533.24|10533.89|10533.89|10533.24|10533.24|0
1655129940000|2022-06-13 14:19:00|10536.46|10536.46|10535.82|10535.82|10536.46|10536.46|10535.82|10535.82|0
1655129950000|2022-06-13 14:19:10|10536.46|10536.46|10536.46|10536.46|10536.46|10536.46|10536.46|10536.46|0
1655129960000|2022-06-13 14:19:20|10536.84|10536.84|10535.18|10535.18|10536.84|10536.84|10534.43|10534.43|0
1655129970000|2022-06-13 14:19:30|10535.73|10535.73|10529.88|10529.88|10535.73|10535.73|10529.88|10529.88|0
1655129990000|2022-06-13 14:19:50|10531.8|10531.8|10527.97|10527.97|10531.8|10531.8|10527.22|10527.22|0
1655130000000|2022-06-13 14:20:00|10523.02|10523.02|10527.51|10527.51|10527.51|10527.51|10523.02|10523.02|0
1655130010000|2022-06-13 14:20:10|10525.59|10525.59|10526.34|10526.34|10526.34|10526.34|10523.02|10523.02|0
1655130020000|2022-06-13 14:20:20|10527.62|10527.62|10526.88|10526.88|10527.62|10527.62|10524.42|10524.42|0
1655130030000|2022-06-13 14:20:30|10527.63|10527.63|10529.11|10529.11|10529.11|10529.11|10527.63|10527.63|0
1655130050000|2022-06-13 14:20:50|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|10532.32|0
1655130090000|2022-06-13 14:21:30|10533.61|10533.61|10540.87|10540.87|10542.16|10542.16|10533.61|10533.61|0
1655130100000|2022-06-13 14:21:40|10538.31|10538.31|10540.23|10540.23|10540.23|10540.23|10538.31|10538.31|0
1655130110000|2022-06-13 14:21:50|10543.45|10543.45|10543.82|10543.82|10543.82|10543.82|10543.45|10543.45|0
1655130120000|2022-06-13 14:22:00|10545.75|10545.75|10546.39|10546.39|10546.39|10546.39|10544.47|10544.47|0
1655130130000|2022-06-13 14:22:10|10547.67|10547.67|10546.39|10546.39|10549.6|10549.6|10543.18|10543.18|0
1655130140000|2022-06-13 14:22:20|10548.32|10548.32|10550.24|10550.24|10550.24|10550.24|10547.03|10547.03|0
1655130150000|2022-06-13 14:22:30|10551.52|10551.52|10545.11|10545.11|10551.52|10551.52|10545.11|10545.11|0
1655130160000|2022-06-13 14:22:40|10544.47|10544.47|10542.54|10542.54|10544.47|10544.47|10542.54|10542.54|0
1655130170000|2022-06-13 14:22:50|10541.04|10541.04|10540.67|10540.67|10542.32|10542.32|10540.67|10540.67|0
1655130190000|2022-06-13 14:23:10|10538.79|10538.79|10538.79|10538.79|10538.79|10538.79|10538.79|10538.79|0
1655130200000|2022-06-13 14:23:20|10540.3|10540.3|10539.54|10539.54|10540.3|10540.3|10539.54|10539.54|0
1655130220000|2022-06-13 14:23:40|10541.05|10541.05|10541.05|10541.05|10541.05|10541.05|10541.05|10541.05|0
1655130240000|2022-06-13 14:24:00|10539.12|10539.12|10537.2|10537.2|10539.12|10539.12|10537.2|10537.2|0
1655130250000|2022-06-13 14:24:10|10517.9|10517.9|10517.9|10517.9|10517.9|10517.9|10517.9|10517.9|0
1655130270000|2022-06-13 14:24:30|10517.35|10517.35|10518.85|10518.85|10518.85|10518.85|10517.35|10517.35|0
1655130280000|2022-06-13 14:24:40|10519.95|10519.95|10519.95|10519.95|10519.95|10519.95|10519.95|10519.95|0
1655130290000|2022-06-13 14:24:50|10523.16|10523.16|10519.95|10519.95|10523.16|10523.16|10519.95|10519.95|0
1655130300000|2022-06-13 14:25:00|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|0
1655130310000|2022-06-13 14:25:10|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|10521.23|0
1655130320000|2022-06-13 14:25:20|10522.88|10522.88|10524.05|10524.05|10524.05|10524.05|10522.13|10522.13|0
1655130330000|2022-06-13 14:25:30|10524.43|10524.43|10529.58|10529.58|10529.58|10529.58|10524.43|10524.43|0
1655130340000|2022-06-13 14:25:40|10513.49|10513.49|10513.49|10513.49|10513.49|10513.49|10513.49|10513.49|0
1655130350000|2022-06-13 14:25:50|10517.34|10517.34|10518.63|10518.63|10518.63|10518.63|10517.34|10517.34|0
1655130390000|2022-06-13 14:26:30|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|0
1655130400000|2022-06-13 14:26:40|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|10524.76|0
1655130410000|2022-06-13 14:26:50|10525.14|10525.14|10519.08|10519.08|10525.52|10525.52|10519.08|10519.08|0
1655130420000|2022-06-13 14:27:00|10515.87|10515.87|10519.08|10519.08|10519.08|10519.08|10515.87|10515.87|0
1655130430000|2022-06-13 14:27:10|10521.65|10521.65|10518.44|10518.44|10521.65|10521.65|10518.44|10518.44|0
1655130440000|2022-06-13 14:27:20|10512.01|10512.01|10512.01|10512.01|10512.01|10512.01|10512.01|10512.01|0
1655130450000|2022-06-13 14:27:30|10512.56|10512.56|10518.99|10518.99|10518.99|10518.99|10512.56|10512.56|0
1655130470000|2022-06-13 14:27:50|10517.49|10517.49|10518.03|10518.03|10518.03|10518.03|10517.49|10517.49|0
1655130520000|2022-06-13 14:28:40|10511.6|10511.6|10511.79|10511.79|10511.79|10511.79|10511.24|10511.24|0
1655130530000|2022-06-13 14:28:50|10505.35|10505.35|10502.13|10502.13|10505.35|10505.35|10502.13|10502.13|0
1655130540000|2022-06-13 14:29:00|10502.78|10502.78|10500.85|10500.85|10502.78|10502.78|10500.21|10500.21|0
1655130550000|2022-06-13 14:29:10|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|0
1655130560000|2022-06-13 14:29:20|10497.12|10497.12|10497.12|10497.12|10497.12|10497.12|10497.12|10497.12|0
1655130570000|2022-06-13 14:29:30|10493.9|10493.9|10494.54|10494.54|10494.54|10494.54|10493.9|10493.9|0
1655130590000|2022-06-13 14:29:50|10491.53|10491.53|10491.53|10491.53|10491.53|10491.53|10491.53|10491.53|0
1655130650000|2022-06-13 14:30:50|10485.1|10485.1|10481.33|10481.33|10485.1|10485.1|10481.33|10481.33|0
1655130660000|2022-06-13 14:31:00|10481.71|10481.71|10482.07|10482.07|10482.07|10482.07|10480.79|10480.79|0
1655130680000|2022-06-13 14:31:20|10478.85|10478.85|10478.85|10478.85|10478.85|10478.85|10478.85|10478.85|0
1655130690000|2022-06-13 14:31:30|10478.1|10478.1|10478.1|10478.1|10478.1|10478.1|10478.1|10478.1|0
1655130700000|2022-06-13 14:31:40|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1655130710000|2022-06-13 14:31:50|10474.24|10474.24|10474.24|10474.24|10474.24|10474.24|10474.24|10474.24|0
1655130720000|2022-06-13 14:32:00|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1655130730000|2022-06-13 14:32:10|10475.58|10475.58|10471.71|10471.71|10475.58|10475.58|10471.71|10471.71|0
1655130770000|2022-06-13 14:32:50|10472.26|10472.26|10472.26|10472.26|10472.26|10472.26|10472.26|10472.26|0
1655130780000|2022-06-13 14:33:00|10474.18|10474.18|10474.18|10474.18|10474.18|10474.18|10474.18|10474.18|0
1655130810000|2022-06-13 14:33:30|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|10474.73|0
1655130820000|2022-06-13 14:33:40|10475.28|10475.28|10467.34|10467.34|10475.28|10475.28|10467.34|10467.34|0
1655130830000|2022-06-13 14:33:50|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|10470.56|0
1655130860000|2022-06-13 14:34:20|10471.2|10471.2|10471.2|10471.2|10471.2|10471.2|10471.2|10471.2|0
1655130870000|2022-06-13 14:34:30|10470.82|10470.82|10470.03|10470.03|10471.95|10471.95|10470.03|10470.03|0
1655130880000|2022-06-13 14:34:40|10457.16|10457.16|10455.87|10455.87|10457.16|10457.16|10455.87|10455.87|0
1655130900000|2022-06-13 14:35:00|10455.33|10455.33|10452.12|10452.12|10455.33|10455.33|10452.12|10452.12|0
1655130910000|2022-06-13 14:35:10|10448.91|10448.91|10448.91|10448.91|10448.91|10448.91|10448.91|10448.91|0
1655130920000|2022-06-13 14:35:20|10446.65|10446.65|10446.65|10446.65|10446.65|10446.65|10446.65|10446.65|0
1655130950000|2022-06-13 14:35:50|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|0
1655130960000|2022-06-13 14:36:00|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|0
1655130970000|2022-06-13 14:36:10|10454.37|10454.37|10453.24|10453.24|10454.37|10454.37|10453.24|10453.24|0
1655130980000|2022-06-13 14:36:20|10452.69|10452.69|10452.69|10452.69|10452.69|10452.69|10452.69|10452.69|0
1655131000000|2022-06-13 14:36:40|10453.33|10453.33|10450.7|10450.7|10453.33|10453.33|10450.7|10450.7|0
1655131010000|2022-06-13 14:36:50|10452.2|10452.2|10452.2|10452.2|10452.2|10452.2|10452.2|10452.2|0
1655131030000|2022-06-13 14:37:10|10450.28|10450.28|10449.73|10449.73|10450.28|10450.28|10449|10449|0
1655131040000|2022-06-13 14:37:20|10436.86|10436.86|10436.86|10436.86|10436.86|10436.86|10436.86|10436.86|0
1655131050000|2022-06-13 14:37:30|10438.79|10438.79|10438.79|10438.79|10438.79|10438.79|10438.79|10438.79|0
1655131060000|2022-06-13 14:37:40|10435.57|10435.57|10435.57|10435.57|10435.57|10435.57|10435.57|10435.57|0
1655131070000|2022-06-13 14:37:50|10434.44|10434.44|10433.69|10433.69|10434.44|10434.44|10433.69|10433.69|0
1655131080000|2022-06-13 14:38:00|10430.47|10430.47|10429.92|10429.92|10430.47|10430.47|10429.92|10429.92|0
1655131110000|2022-06-13 14:38:30|10430.3|10430.3|10430.3|10430.3|10430.3|10430.3|10430.3|10430.3|0
1655131120000|2022-06-13 14:38:40|10431.43|10431.43|10424.99|10424.99|10431.43|10431.43|10424.99|10424.99|0
1655131130000|2022-06-13 14:38:50|10432.7|10432.7|10435.91|10435.91|10435.91|10435.91|10432.7|10432.7|0
1655131140000|2022-06-13 14:39:00|10434.82|10434.82|10434.82|10434.82|10434.82|10434.82|10434.82|10434.82|0
1655131170000|2022-06-13 14:39:30|10434.27|10434.27|10434.27|10434.27|10434.27|10434.27|10434.27|10434.27|0
1655131200000|2022-06-13 14:40:00|10431.05|10431.05|10430.3|10430.3|10431.05|10431.05|10430.3|10430.3|0
1655131210000|2022-06-13 14:40:10|10427.73|10427.73|10422.6|10422.6|10427.73|10427.73|10422.6|10422.6|0
1655131230000|2022-06-13 14:40:30|10421.96|10421.96|10419.39|10419.39|10421.96|10421.96|10419.39|10419.39|0
1655131250000|2022-06-13 14:40:50|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|0
1655131270000|2022-06-13 14:41:10|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|0
1655131300000|2022-06-13 14:41:40|10422.98|10422.98|10422.98|10422.98|10422.98|10422.98|10422.98|10422.98|0
1655131310000|2022-06-13 14:41:50|10423.53|10423.53|10423.53|10423.53|10423.53|10423.53|10423.53|10423.53|0
1655131320000|2022-06-13 14:42:00|10420.97|10420.97|10420.32|10420.32|10420.97|10420.97|10420.32|10420.32|0
1655131330000|2022-06-13 14:42:10|10419.2|10419.2|10418.44|10418.44|10419.2|10419.2|10418.44|10418.44|0
1655131350000|2022-06-13 14:42:30|10412.01|10412.01|10412.01|10412.01|10412.01|10412.01|10412.01|10412.01|0
1655131360000|2022-06-13 14:42:40|10411.37|10411.37|10412.01|10412.01|10412.65|10412.65|10411.37|10411.37|0
1655131370000|2022-06-13 14:42:50|10412.56|10412.56|10412.56|10412.56|10412.56|10412.56|10412.56|10412.56|0
1655131380000|2022-06-13 14:43:00|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|0
1655131390000|2022-06-13 14:43:10|10415.92|10415.92|10413.54|10413.54|10415.92|10415.92|10413.54|10413.54|0
1655131420000|2022-06-13 14:43:40|10410.32|10410.32|10410.32|10410.32|10410.32|10410.32|10410.32|10410.32|0
1655131440000|2022-06-13 14:44:00|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|0
1655131450000|2022-06-13 14:44:10|10411.6|10411.6|10411.6|10411.6|10411.6|10411.6|10411.6|10411.6|0
1655131460000|2022-06-13 14:44:20|10413.52|10413.52|10413.52|10413.52|10413.52|10413.52|10413.52|10413.52|0
1655131470000|2022-06-13 14:44:30|10413.9|10413.9|10422.21|10422.21|10422.21|10422.21|10413.9|10413.9|0
1655131490000|2022-06-13 14:44:50|10425.43|10425.43|10426.18|10426.18|10426.18|10426.18|10425.43|10425.43|0
1655131500000|2022-06-13 14:45:00|10427.47|10427.47|10429.07|10429.07|10429.07|10429.07|10427.47|10427.47|0
1655131510000|2022-06-13 14:45:10|10428.69|10428.69|10427.83|10427.83|10429.33|10429.33|10427.83|10427.83|0
1655131520000|2022-06-13 14:45:20|10428.92|10428.92|10428.28|10428.28|10429.56|10429.56|10428.28|10428.28|0
1655131530000|2022-06-13 14:45:30|10427.26|10427.26|10427.26|10427.26|10427.26|10427.26|10427.26|10427.26|0
1655131540000|2022-06-13 14:45:40|10426.62|10426.62|10426.62|10426.62|10426.62|10426.62|10426.62|10426.62|0
1655131560000|2022-06-13 14:46:00|10430.38|10430.38|10430.38|10430.38|10430.38|10430.38|10430.38|10430.38|0
1655131570000|2022-06-13 14:46:10|10429.74|10429.74|10429.19|10429.19|10429.74|10429.74|10429.19|10429.19|0
1655131590000|2022-06-13 14:46:30|10432.41|10432.41|10438.85|10438.85|10438.85|10438.85|10432.41|10432.41|0
1655131600000|2022-06-13 14:46:40|10442.06|10442.06|10442.44|10442.44|10442.44|10442.44|10442.06|10442.06|0
1655131610000|2022-06-13 14:46:50|10448.87|10448.87|10452.08|10452.08|10452.08|10452.08|10448.87|10448.87|0
1655131620000|2022-06-13 14:47:00|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|0
1655131680000|2022-06-13 14:48:00|10453.1|10453.1|10453.85|10453.85|10453.85|10453.85|10453.1|10453.1|0
1655131690000|2022-06-13 14:48:10|10454.49|10454.49|10454.49|10454.49|10454.49|10454.49|10454.49|10454.49|0
1655131720000|2022-06-13 14:48:40|10455.59|10455.59|10455.59|10455.59|10455.59|10455.59|10455.59|10455.59|0
1655131740000|2022-06-13 14:49:00|10457.47|10457.47|10457.47|10457.47|10457.47|10457.47|10457.47|10457.47|0
1655131750000|2022-06-13 14:49:10|10456.72|10456.72|10455.44|10455.44|10456.72|10456.72|10455.44|10455.44|0
1655131760000|2022-06-13 14:49:20|10455.99|10455.99|10452.77|10452.77|10455.99|10455.99|10452.77|10452.77|0
1655131780000|2022-06-13 14:49:40|10454.69|10454.69|10457.26|10457.26|10457.26|10457.26|10454.69|10454.69|0
1655131790000|2022-06-13 14:49:50|10458.54|10458.54|10458.54|10458.54|10458.54|10458.54|10458.54|10458.54|0
1655131800000|2022-06-13 14:50:00|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|10459.3|0
1655131810000|2022-06-13 14:50:10|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|10467.03|0
1655131820000|2022-06-13 14:50:20|10465.11|10465.11|10463.46|10463.46|10465.11|10465.11|10463.46|10463.46|0
1655131840000|2022-06-13 14:50:40|10460.83|10460.83|10460.18|10460.18|10460.83|10460.83|10460.18|10460.18|0
1655131850000|2022-06-13 14:50:50|10458.68|10458.68|10458.68|10458.68|10458.68|10458.68|10457.4|10457.4|0
1655131890000|2022-06-13 14:51:30|10458.04|10458.04|10458.04|10458.04|10458.04|10458.04|10458.04|10458.04|0
1655131900000|2022-06-13 14:51:40|10456.94|10456.94|10456.94|10456.94|10456.94|10456.94|10456.94|10456.94|0
1655131910000|2022-06-13 14:51:50|10456.3|10456.3|10455.2|10455.2|10456.3|10456.3|10455.2|10455.2|0
1655131930000|2022-06-13 14:52:10|10458.42|10458.42|10458.42|10458.42|10458.42|10458.42|10458.42|10458.42|0
1655131950000|2022-06-13 14:52:30|10455.2|10455.2|10455.2|10455.2|10455.2|10455.2|10455.2|10455.2|0
1655131960000|2022-06-13 14:52:40|10461.64|10461.64|10461.64|10461.64|10461.64|10461.64|10461.64|10461.64|0
1655132080000|2022-06-13 14:54:40|10460.13|10460.13|10460.13|10460.13|10460.13|10460.13|10460.13|10460.13|0
1655132100000|2022-06-13 14:55:00|10462.06|10462.06|10465.27|10465.27|10465.27|10465.27|10462.06|10462.06|0
1655132110000|2022-06-13 14:55:10|10467.53|10467.53|10467.53|10467.53|10467.53|10467.53|10467.53|10467.53|0
1655132120000|2022-06-13 14:55:20|10463.68|10463.68|10464.97|10464.97|10464.97|10464.97|10461.76|10461.76|0
1655132130000|2022-06-13 14:55:30|10461.76|10461.76|10458|10458|10461.76|10461.76|10458|10458|0
1655132190000|2022-06-13 14:56:30|10458.64|10458.64|10460.42|10460.42|10462.99|10462.99|10458.64|10458.64|0
1655132200000|2022-06-13 14:56:40|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|10464.36|0
1655132220000|2022-06-13 14:57:00|10465|10465|10465|10465|10465|10465|10465|10465|0
1655132230000|2022-06-13 14:57:10|10461.78|10461.78|10458.56|10458.56|10461.78|10461.78|10458.56|10458.56|0
1655132240000|2022-06-13 14:57:20|10459.21|10459.21|10457.33|10457.33|10459.21|10459.21|10457.33|10457.33|0
1655132250000|2022-06-13 14:57:30|10460.54|10460.54|10463.76|10463.76|10463.76|10463.76|10460.54|10460.54|0
1655132260000|2022-06-13 14:57:40|10462.66|10462.66|10466.47|10466.47|10466.47|10466.47|10462.66|10462.66|0
1655132280000|2022-06-13 14:58:00|10467.22|10467.22|10466.84|10466.84|10467.22|10467.22|10466.84|10466.84|0
1655132320000|2022-06-13 14:58:40|10465.56|10465.56|10465.56|10465.56|10465.56|10465.56|10465.56|10465.56|0
1655132330000|2022-06-13 14:58:50|10472|10472|10472.64|10472.64|10472.64|10472.64|10472|10472|0
1655132340000|2022-06-13 14:59:00|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|0
1655132350000|2022-06-13 14:59:10|10475.48|10475.48|10475.48|10475.48|10475.48|10475.48|10475.48|10475.48|0
1655132360000|2022-06-13 14:59:20|10476.76|10476.76|10478.04|10478.04|10478.04|10478.04|10476.76|10476.76|0
1655132400000|2022-06-13 15:00:00|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|10476.92|0
1655132410000|2022-06-13 15:00:10|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|0
1655132420000|2022-06-13 15:00:20|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|0
1655132430000|2022-06-13 15:00:30|10472.47|10472.47|10472.47|10472.47|10472.47|10472.47|10472.47|10472.47|0
1655132450000|2022-06-13 15:00:50|10472.09|10472.09|10470.81|10470.81|10472.09|10472.09|10470.81|10470.81|0
1655132460000|2022-06-13 15:01:00|10464.37|10464.37|10463.73|10463.73|10464.37|10464.37|10463.73|10463.73|0
1655132470000|2022-06-13 15:01:10|10463.09|10463.09|10463.47|10463.47|10463.47|10463.47|10463.09|10463.09|0
1655132480000|2022-06-13 15:01:20|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|0
1655132490000|2022-06-13 15:01:30|10462.45|10462.45|10462.45|10462.45|10462.45|10462.45|10462.45|10462.45|0
1655132500000|2022-06-13 15:01:40|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|10463.73|0
1655132510000|2022-06-13 15:01:50|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|10466.95|0
1655132520000|2022-06-13 15:02:00|10463.73|10463.73|10465.67|10465.67|10465.67|10465.67|10462.45|10462.45|0
1655132560000|2022-06-13 15:02:40|10468.88|10468.88|10468.88|10468.88|10468.88|10468.88|10468.88|10468.88|0
1655132580000|2022-06-13 15:03:00|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|10469.43|0
1655132620000|2022-06-13 15:03:40|10468.3|10468.3|10465.09|10465.09|10468.3|10468.3|10465.09|10465.09|0
1655132630000|2022-06-13 15:03:50|10465.63|10465.63|10459.2|10459.2|10465.63|10465.63|10459.2|10459.2|0
1655132660000|2022-06-13 15:04:20|10459.75|10459.75|10462.8|10462.8|10462.8|10462.8|10459.75|10459.75|0
1655132690000|2022-06-13 15:04:50|10463.44|10463.44|10463.44|10463.44|10463.44|10463.44|10463.44|10463.44|0
1655132720000|2022-06-13 15:05:20|10464.09|10464.09|10462.8|10462.8|10464.09|10464.09|10462.8|10462.8|0
1655132730000|2022-06-13 15:05:30|10461.67|10461.67|10461.67|10461.67|10461.67|10461.67|10461.67|10461.67|0
1655132740000|2022-06-13 15:05:40|10460.39|10460.39|10459.11|10459.11|10460.39|10460.39|10459.11|10459.11|0
1655132760000|2022-06-13 15:06:00|10459.75|10459.75|10459.75|10459.75|10459.75|10459.75|10459.11|10459.11|0
1655132770000|2022-06-13 15:06:10|10460.3|10460.3|10459.66|10459.66|10460.3|10460.3|10459.66|10459.66|0
1655132780000|2022-06-13 15:06:20|10456.44|10456.44|10456.44|10456.44|10456.44|10456.44|10456.44|10456.44|0
1655132790000|2022-06-13 15:06:30|10457.72|10457.72|10457.72|10457.72|10457.72|10457.72|10457.72|10457.72|0
1655132800000|2022-06-13 15:06:40|10456.44|10456.44|10457.17|10457.17|10457.17|10457.17|10455.89|10455.89|0
1655132810000|2022-06-13 15:06:50|10460.39|10460.39|10460.39|10460.39|10460.39|10460.39|10460.39|10460.39|0
1655132820000|2022-06-13 15:07:00|10459.11|10459.11|10464.55|10464.55|10464.55|10464.55|10459.11|10459.11|0
1655132840000|2022-06-13 15:07:20|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|10463.27|0
1655132850000|2022-06-13 15:07:30|10461.98|10461.98|10461.98|10461.98|10461.98|10461.98|10461.98|10461.98|0
1655132880000|2022-06-13 15:08:00|10460.7|10460.7|10457.49|10457.49|10460.7|10460.7|10457.49|10457.49|0
1655132890000|2022-06-13 15:08:10|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|0
1655132910000|2022-06-13 15:08:30|10459.58|10459.58|10458.3|10458.3|10459.58|10459.58|10458.3|10458.3|0
1655132930000|2022-06-13 15:08:50|10458.85|10458.85|10458.85|10458.85|10458.85|10458.85|10458.85|10458.85|0
1655132940000|2022-06-13 15:09:00|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|0
1655132950000|2022-06-13 15:09:10|10459.49|10459.49|10458.2|10458.2|10459.49|10459.49|10458.2|10458.2|0
1655132960000|2022-06-13 15:09:20|10457.56|10457.56|10458.43|10458.43|10458.43|10458.43|10456.92|10456.92|0
1655132970000|2022-06-13 15:09:30|10464.86|10464.86|10462.93|10462.93|10464.86|10464.86|10462.93|10462.93|0
1655132990000|2022-06-13 15:09:50|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|0
1655133000000|2022-06-13 15:10:00|10461.01|10461.01|10461.01|10461.01|10461.01|10461.01|10461.01|10461.01|0
1655133060000|2022-06-13 15:11:00|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|10461.65|0
1655133070000|2022-06-13 15:11:10|10462.78|10462.78|10463.16|10463.16|10463.16|10463.16|10462.78|10462.78|0
1655133080000|2022-06-13 15:11:20|10464.29|10464.29|10464.29|10464.29|10464.29|10464.29|10464.29|10464.29|0
1655133090000|2022-06-13 15:11:30|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|0
1655133110000|2022-06-13 15:11:50|10466.12|10466.12|10466.12|10466.12|10466.12|10466.12|10466.12|10466.12|0
1655133120000|2022-06-13 15:12:00|10472.55|10472.55|10475.91|10475.91|10475.91|10475.91|10472.55|10472.55|0
1655133130000|2022-06-13 15:12:10|10475.15|10475.15|10475.15|10475.15|10475.15|10475.15|10475.15|10475.15|0
1655133140000|2022-06-13 15:12:20|10475.8|10475.8|10476.44|10476.44|10476.44|10476.44|10475.8|10475.8|0
1655133150000|2022-06-13 15:12:30|10482.21|10482.21|10485.42|10485.42|10485.42|10485.42|10482.21|10482.21|0
1655133160000|2022-06-13 15:12:40|10492.48|10492.48|10492.48|10492.48|10492.48|10492.48|10492.48|10492.48|0
1655133170000|2022-06-13 15:12:50|10493.98|10493.98|10485.89|10485.89|10493.98|10493.98|10485.89|10485.89|0
1655133180000|2022-06-13 15:13:00|10487.17|10487.17|10487.82|10487.82|10487.82|10487.82|10487.17|10487.17|0
1655133190000|2022-06-13 15:13:10|10484.6|10484.6|10484.05|10484.05|10484.6|10484.6|10484.05|10484.05|0
1655133210000|2022-06-13 15:13:30|10489.82|10489.82|10493.03|10493.03|10493.03|10493.03|10489.82|10489.82|0
1655133220000|2022-06-13 15:13:40|10490.47|10490.47|10490.47|10490.47|10490.47|10490.47|10490.47|10490.47|0
1655133230000|2022-06-13 15:13:50|10494.32|10494.32|10494.96|10494.96|10494.96|10494.96|10494.32|10494.32|0
1655133240000|2022-06-13 15:14:00|10494.32|10494.32|10494.32|10494.32|10494.32|10494.32|10494.32|10494.32|0
1655133250000|2022-06-13 15:14:10|10484.67|10484.67|10493.02|10493.02|10494.3|10494.3|10484.67|10484.67|0
1655133300000|2022-06-13 15:15:00|10493.77|10493.77|10489.92|10489.92|10493.77|10493.77|10489.92|10489.92|0
1655133310000|2022-06-13 15:15:10|10493.14|10493.14|10493.14|10493.14|10493.14|10493.14|10493.14|10493.14|0
1655133320000|2022-06-13 15:15:20|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|10495.7|0
1655133330000|2022-06-13 15:15:30|10492.49|10492.49|10491.74|10491.74|10492.49|10492.49|10491.74|10491.74|0
1655133340000|2022-06-13 15:15:40|10491.19|10491.19|10490.55|10490.55|10491.19|10491.19|10488.63|10488.63|0
1655133360000|2022-06-13 15:16:00|10490.93|10490.93|10490.93|10490.93|10490.93|10490.93|10490.93|10490.93|0
1655133370000|2022-06-13 15:16:10|10490.29|10490.29|10490.29|10490.29|10490.29|10490.29|10490.29|10490.29|0
1655133390000|2022-06-13 15:16:30|10483.85|10483.85|10485.51|10485.51|10485.51|10485.51|10483.85|10483.85|0
1655133400000|2022-06-13 15:16:40|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|10486.15|0
1655133410000|2022-06-13 15:16:50|10484.87|10484.87|10484.04|10484.04|10484.87|10484.87|10484.04|10484.04|0
1655133440000|2022-06-13 15:17:20|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|10483.4|0
1655133450000|2022-06-13 15:17:30|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|0
1655133460000|2022-06-13 15:17:40|10480.82|10480.82|10480.82|10480.82|10480.82|10480.82|10480.82|10480.82|0
1655133470000|2022-06-13 15:17:50|10481.47|10481.47|10474.94|10474.94|10481.47|10481.47|10474.94|10474.94|0
1655133510000|2022-06-13 15:18:30|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|0
1655133520000|2022-06-13 15:18:40|10470.43|10470.43|10468.5|10468.5|10470.43|10470.43|10468.5|10468.5|0
1655133530000|2022-06-13 15:18:50|10471.72|10471.72|10469.69|10469.69|10471.72|10471.72|10469.69|10469.69|0
1655133540000|2022-06-13 15:19:00|10468.4|10468.4|10467.76|10467.76|10468.4|10468.4|10467.76|10467.76|0
1655133550000|2022-06-13 15:19:10|10466.48|10466.48|10466.48|10466.48|10466.48|10466.48|10466.48|10466.48|0
1655133570000|2022-06-13 15:19:30|10466.85|10466.85|10466.85|10466.85|10466.85|10466.85|10466.85|10466.85|0
1655133600000|2022-06-13 15:20:00|10463.64|10463.64|10465.58|10465.58|10466.85|10466.85|10462.36|10462.36|0
1655133610000|2022-06-13 15:20:10|10464.3|10464.3|10471.37|10471.37|10471.37|10471.37|10464.3|10464.3|0
1655133620000|2022-06-13 15:20:20|10471.92|10471.92|10475.14|10475.14|10475.14|10475.14|10471.92|10471.92|0
1655133640000|2022-06-13 15:20:40|10474.49|10474.49|10474.49|10474.49|10474.49|10474.49|10474.49|10474.49|0
1655133660000|2022-06-13 15:21:00|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|10471.28|0
1655133700000|2022-06-13 15:21:40|10471.83|10471.83|10473.11|10473.11|10473.11|10473.11|10471.18|10471.18|0
1655133710000|2022-06-13 15:21:50|10475.68|10475.68|10475.68|10475.68|10475.68|10475.68|10475.68|10475.68|0
1655133730000|2022-06-13 15:22:10|10475.3|10475.3|10475.3|10475.3|10475.3|10475.3|10475.3|10475.3|0
1655133740000|2022-06-13 15:22:20|10474.55|10474.55|10474.55|10474.55|10474.55|10474.55|10474.55|10474.55|0
1655133790000|2022-06-13 15:23:10|10474.17|10474.17|10473.91|10473.91|10474.17|10474.17|10473.53|10473.53|0
1655133800000|2022-06-13 15:23:20|10473.26|10473.26|10468.94|10468.94|10473.26|10473.26|10468.94|10468.94|0
1655133810000|2022-06-13 15:23:30|10468.39|10468.39|10467.47|10467.47|10468.39|10468.39|10467.47|10467.47|0
1655133830000|2022-06-13 15:23:50|10468.56|10468.56|10475.65|10475.65|10475.65|10475.65|10466|10466|0
1655133840000|2022-06-13 15:24:00|10472.43|10472.43|10468.57|10468.57|10472.43|10472.43|10468.57|10468.57|0
1655133860000|2022-06-13 15:24:20|10464.72|10464.72|10464.72|10464.72|10464.72|10464.72|10464.72|10464.72|0
1655133880000|2022-06-13 15:24:40|10467.29|10467.29|10467.29|10467.29|10467.29|10467.29|10467.29|10467.29|0
1655133890000|2022-06-13 15:24:50|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|0
1655133910000|2022-06-13 15:25:10|10471.15|10471.15|10471.79|10471.79|10471.79|10471.79|10471.15|10471.15|0
1655133920000|2022-06-13 15:25:20|10471.15|10471.15|10473.07|10473.07|10473.07|10473.07|10471.15|10471.15|0
1655133940000|2022-06-13 15:25:40|10472.32|10472.32|10473.07|10473.07|10473.07|10473.07|10472.32|10472.32|0
1655133950000|2022-06-13 15:25:50|10472.7|10472.7|10472.7|10472.7|10472.7|10472.7|10472.7|10472.7|0
1655133960000|2022-06-13 15:26:00|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|10473.34|0
1655133970000|2022-06-13 15:26:10|10472.7|10472.7|10467.07|10467.07|10472.7|10472.7|10467.07|10467.07|0
1655133980000|2022-06-13 15:26:20|10466.32|10466.32|10467.44|10467.44|10467.44|10467.44|10466.32|10466.32|0
1655133990000|2022-06-13 15:26:30|10468.09|10468.09|10468.09|10468.09|10468.09|10468.09|10468.09|10468.09|0
1655134000000|2022-06-13 15:26:40|10461.65|10461.65|10462.94|10462.94|10462.94|10462.94|10461.65|10461.65|0
1655134020000|2022-06-13 15:27:00|10465.5|10465.5|10465.5|10465.5|10465.5|10465.5|10465.5|10465.5|0
1655134050000|2022-06-13 15:27:30|10465.88|10465.88|10476.08|10476.08|10476.08|10476.08|10465.88|10465.88|0
1655134060000|2022-06-13 15:27:40|10476.72|10476.72|10473.5|10473.5|10476.72|10476.72|10473.5|10473.5|0
1655134080000|2022-06-13 15:28:00|10472.95|10472.95|10471.03|10471.03|10472.95|10472.95|10471.03|10471.03|0
1655134100000|2022-06-13 15:28:20|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|10470.48|0
1655134110000|2022-06-13 15:28:30|10464.05|10464.05|10464.69|10464.69|10464.69|10464.69|10464.05|10464.05|0
1655134120000|2022-06-13 15:28:40|10464.05|10464.05|10460.83|10460.83|10467.26|10467.26|10460.83|10460.83|0
1655134130000|2022-06-13 15:28:50|10468.36|10468.36|10472.6|10472.6|10472.6|10472.6|10468.36|10468.36|0
1655134140000|2022-06-13 15:29:00|10471.5|10471.5|10475.36|10475.36|10475.36|10475.36|10470.22|10470.22|0
1655134150000|2022-06-13 15:29:10|10477.61|10477.61|10471.18|10471.18|10477.61|10477.61|10471.18|10471.18|0
1655134160000|2022-06-13 15:29:20|10473.75|10473.75|10473.75|10473.75|10473.75|10473.75|10473.75|10473.75|0
1655134170000|2022-06-13 15:29:30|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|0
1655134180000|2022-06-13 15:29:40|10473.37|10473.37|10470.16|10470.16|10473.37|10473.37|10470.16|10470.16|0
1655134190000|2022-06-13 15:29:50|10469.61|10469.61|10466.74|10466.74|10469.61|10469.61|10464.55|10464.55|0
1655190920000|2022-06-14 07:15:20|10500.59|10500.59|10500.59|10500.59|10500.59|10500.59|10500.59|10500.59|0
1655190930000|2022-06-14 07:15:30|10498.67|10498.67|10496.74|10496.74|10498.67|10498.67|10496.74|10496.74|0
1655190950000|2022-06-14 07:15:50|10496.19|10496.19|10482.7|10482.7|10496.19|10496.19|10482.7|10482.7|0
1655190970000|2022-06-14 07:16:10|10474.18|10474.18|10468.91|10468.91|10474.18|10474.18|10468.91|10468.91|0
1655191000000|2022-06-14 07:16:40|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|0
1655191010000|2022-06-14 07:16:50|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|10475.35|0
1655191050000|2022-06-14 07:17:30|10468.91|10468.91|10448.97|10448.97|10468.91|10468.91|10448.97|10448.97|0
1655191060000|2022-06-14 07:17:40|10456.49|10456.49|10461.01|10461.01|10461.01|10461.01|10456.49|10456.49|0
1655191070000|2022-06-14 07:17:50|10461.39|10461.39|10462.51|10462.51|10462.51|10462.51|10461.39|10461.39|0
1655191160000|2022-06-14 07:19:20|10458.02|10458.02|10458.02|10458.02|10458.02|10458.02|10458.02|10458.02|0
1655191170000|2022-06-14 07:19:30|10455.46|10455.46|10465.75|10465.75|10465.75|10465.75|10455.46|10455.46|0
1655191180000|2022-06-14 07:19:40|10468.32|10468.32|10469.07|10469.07|10471.52|10471.52|10468.32|10468.32|0
1655191200000|2022-06-14 07:20:00|10469.82|10469.82|10466.43|10466.43|10473.67|10473.67|10466.43|10466.43|0
1655191210000|2022-06-14 07:20:10|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|0
1655191230000|2022-06-14 07:20:30|10471.74|10471.74|10474.96|10474.96|10474.96|10474.96|10471.74|10471.74|0
1655191250000|2022-06-14 07:20:50|10478.81|10478.81|10478.17|10478.17|10478.81|10478.81|10478.17|10478.17|0
1655191260000|2022-06-14 07:21:00|10476.88|10476.88|10476.24|10476.24|10476.88|10476.88|10476.24|10476.24|0
1655191270000|2022-06-14 07:21:10|10477.37|10477.37|10477.37|10477.37|10477.37|10477.37|10477.37|10477.37|0
1655191280000|2022-06-14 07:21:20|10478.5|10478.5|10481.88|10481.88|10481.88|10481.88|10478.5|10478.5|0
1655191330000|2022-06-14 07:22:10|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|0
1655191340000|2022-06-14 07:22:20|10464.29|10464.29|10465.05|10465.05|10465.05|10465.05|10464.29|10464.29|0
1655191350000|2022-06-14 07:22:30|10466.18|10466.18|10466.18|10466.18|10466.18|10466.18|10466.18|10466.18|0
1655191380000|2022-06-14 07:23:00|10465.42|10465.42|10466.55|10466.55|10466.55|10466.55|10464.67|10464.67|0
1655191390000|2022-06-14 07:23:10|10467.68|10467.68|10467.3|10467.3|10467.68|10467.68|10467.3|10467.3|0
1655191420000|2022-06-14 07:23:40|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|0
1655191430000|2022-06-14 07:23:50|10468.43|10468.43|10469.19|10469.19|10469.19|10469.19|10468.43|10468.43|0
1655191490000|2022-06-14 07:24:50|10473.68|10473.68|10473.68|10473.68|10473.68|10473.68|10473.68|10473.68|0
1655191530000|2022-06-14 07:25:30|10470.47|10470.47|10466.62|10466.62|10470.47|10470.47|10466.62|10466.62|0
1655191540000|2022-06-14 07:25:40|10465.34|10465.34|10463.56|10463.56|10465.34|10465.34|10463.56|10463.56|0
1655191550000|2022-06-14 07:25:50|10462.28|10462.28|10462.92|10462.92|10462.92|10462.92|10462.28|10462.28|0
1655191560000|2022-06-14 07:26:00|10461|10461|10460.36|10460.36|10461|10461|10460.36|10460.36|0
1655191570000|2022-06-14 07:26:10|10444.27|10444.27|10441.05|10441.05|10444.27|10444.27|10441.05|10441.05|0
1655191600000|2022-06-14 07:26:40|10444.82|10444.82|10446.74|10446.74|10446.74|10446.74|10444.82|10444.82|0
1655191650000|2022-06-14 07:27:30|10447.87|10447.87|10447.87|10447.87|10447.87|10447.87|10447.87|10447.87|0
1655191670000|2022-06-14 07:27:50|10451.08|10451.08|10451.08|10451.08|10451.08|10451.08|10451.08|10451.08|0
1655191680000|2022-06-14 07:28:00|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|0
1655191780000|2022-06-14 07:29:40|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|0
1655191820000|2022-06-14 07:30:20|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|10463.35|0
1655191840000|2022-06-14 07:30:40|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|10460.71|0
1655192010000|2022-06-14 07:33:30|10463.46|10463.46|10463.46|10463.46|10463.46|10463.46|10463.46|10463.46|0
1655192070000|2022-06-14 07:34:30|10465.38|10465.38|10465.38|10465.38|10465.38|10465.38|10465.38|10465.38|0
1655192110000|2022-06-14 07:35:10|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|0
1655192120000|2022-06-14 07:35:20|10461.41|10461.41|10461.41|10461.41|10461.41|10461.41|10461.41|10461.41|0
1655192150000|2022-06-14 07:35:50|10462.92|10462.92|10463.3|10463.3|10463.3|10463.3|10462.92|10462.92|0
1655192190000|2022-06-14 07:36:30|10464.94|10464.94|10464.94|10464.94|10464.94|10464.94|10464.94|10464.94|0
1655192320000|2022-06-14 07:38:40|10465.69|10465.69|10465.69|10465.69|10465.69|10465.69|10465.69|10465.69|0
1655192440000|2022-06-14 07:40:40|10472.13|10472.13|10472.13|10472.13|10472.13|10472.13|10472.13|10472.13|0
1655192460000|2022-06-14 07:41:00|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|10462.48|0
1655192500000|2022-06-14 07:41:40|10460.55|10460.55|10452.48|10452.48|10460.55|10460.55|10452.48|10452.48|0
1655192550000|2022-06-14 07:42:30|10453.23|10453.23|10453.23|10453.23|10453.23|10453.23|10453.23|10453.23|0
1655192570000|2022-06-14 07:42:50|10453.87|10453.87|10452.59|10452.59|10453.87|10453.87|10452.59|10452.59|0
1655192590000|2022-06-14 07:43:10|10451.3|10451.3|10451.3|10451.3|10451.3|10451.3|10451.3|10451.3|0
1655192650000|2022-06-14 07:44:10|10453.87|10453.87|10455.15|10455.15|10455.15|10455.15|10453.87|10453.87|0
1655192710000|2022-06-14 07:45:10|10459|10459|10460.93|10460.93|10460.93|10460.93|10459|10459|0
1655192750000|2022-06-14 07:45:50|10467.36|10467.36|10467.36|10467.36|10467.36|10467.36|10467.36|10467.36|0
1655192760000|2022-06-14 07:46:00|10470.58|10470.58|10467.36|10467.36|10470.58|10470.58|10467.36|10467.36|0
1655192770000|2022-06-14 07:46:10|10464.14|10464.14|10470.18|10470.18|10470.18|10470.18|10464.14|10464.14|0
1655192880000|2022-06-14 07:48:00|10469.63|10469.63|10479.28|10479.28|10480.03|10480.03|10469.63|10469.63|0
1655192890000|2022-06-14 07:48:10|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|0
1655193020000|2022-06-14 07:50:20|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|10473.94|0
1655193140000|2022-06-14 07:52:20|10476.51|10476.51|10476.51|10476.51|10476.51|10476.51|10476.51|10476.51|0
1655193170000|2022-06-14 07:52:50|10474.87|10474.87|10474.87|10474.87|10474.87|10474.87|10474.87|10474.87|0
1655193200000|2022-06-14 07:53:20|10475.51|10475.51|10473.58|10473.58|10475.51|10475.51|10473.58|10473.58|0
1655193250000|2022-06-14 07:54:10|10470.37|10470.37|10467.62|10467.62|10470.37|10470.37|10467.62|10467.62|0
1655193270000|2022-06-14 07:54:30|10464.41|10464.41|10464.41|10464.41|10464.41|10464.41|10464.41|10464.41|0
1655193290000|2022-06-14 07:54:50|10465.91|10465.91|10456.26|10456.26|10465.91|10465.91|10456.26|10456.26|0
1655193330000|2022-06-14 07:55:30|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|0
1655193360000|2022-06-14 07:56:00|10452.49|10452.49|10453.62|10453.62|10453.62|10453.62|10452.49|10452.49|0
1655193390000|2022-06-14 07:56:30|10456.83|10456.83|10455.09|10455.09|10456.83|10456.83|10455.09|10455.09|0
1655193400000|2022-06-14 07:56:40|10457.02|10457.02|10458.3|10458.3|10458.94|10458.94|10457.02|10457.02|0
1655193420000|2022-06-14 07:57:00|10460.23|10460.23|10461.87|10461.87|10461.87|10461.87|10460.23|10460.23|0
1655193440000|2022-06-14 07:57:20|10465.08|10465.08|10465.08|10465.08|10465.08|10465.08|10465.08|10465.08|0
1655193490000|2022-06-14 07:58:10|10471.51|10471.51|10471.51|10471.51|10471.51|10471.51|10471.51|10471.51|0
1655193560000|2022-06-14 07:59:20|10482.33|10482.33|10479.31|10479.31|10482.33|10482.33|10479.31|10479.31|0
1655193590000|2022-06-14 07:59:50|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|10481.87|0
1655193660000|2022-06-14 08:01:00|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|0
1655193670000|2022-06-14 08:01:10|10484.44|10484.44|10482.51|10482.51|10484.44|10484.44|10481.22|10481.22|0
1655193680000|2022-06-14 08:01:20|10481.22|10481.22|10480.58|10480.58|10481.22|10481.22|10479.3|10479.3|0
1655193710000|2022-06-14 08:01:50|10461.28|10461.28|10462.03|10462.03|10462.03|10462.03|10461.28|10461.28|0
1655193720000|2022-06-14 08:02:00|10463.96|10463.96|10469.11|10469.11|10469.11|10469.11|10462.67|10462.67|0
1655193750000|2022-06-14 08:02:30|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|0
1655193780000|2022-06-14 08:03:00|10459.46|10459.46|10459.46|10459.46|10459.46|10459.46|10459.46|10459.46|0
1655193790000|2022-06-14 08:03:10|10461.38|10461.38|10461.38|10461.38|10461.38|10461.38|10461.38|10461.38|0
1655193830000|2022-06-14 08:03:50|10463.31|10463.31|10463.31|10463.31|10463.31|10463.31|10463.31|10463.31|0
1655193840000|2022-06-14 08:04:00|10469.74|10469.74|10475.52|10475.52|10475.52|10475.52|10469.74|10469.74|0
1655193860000|2022-06-14 08:04:20|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|10478.9|0
1655193900000|2022-06-14 08:05:00|10478.35|10478.35|10476.85|10476.85|10478.35|10478.35|10476.85|10476.85|0
1655193960000|2022-06-14 08:06:00|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|10483.27|0
1655193990000|2022-06-14 08:06:30|10482.72|10482.72|10482.72|10482.72|10482.72|10482.72|10482.72|10482.72|0
1655194040000|2022-06-14 08:07:20|10484.22|10484.22|10484.22|10484.22|10484.22|10484.22|10484.22|10484.22|0
1655194060000|2022-06-14 08:07:40|10485.32|10485.32|10485.32|10485.32|10485.32|10485.32|10485.32|10485.32|0
1655194080000|2022-06-14 08:08:00|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|10484.04|0
1655194090000|2022-06-14 08:08:10|10480.83|10480.83|10478.9|10478.9|10483.39|10483.39|10478.9|10478.9|0
1655194100000|2022-06-14 08:08:20|10480|10480|10480|10480|10480|10480|10480|10480|0
1655194120000|2022-06-14 08:08:40|10478.07|10478.07|10477.43|10477.43|10478.07|10478.07|10477.43|10477.43|0
1655194170000|2022-06-14 08:09:30|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|0
1655194290000|2022-06-14 08:11:30|10474.76|10474.76|10474.76|10474.76|10474.76|10474.76|10474.76|10474.76|0
1655194300000|2022-06-14 08:11:40|10484.41|10484.41|10484.41|10484.41|10484.41|10484.41|10484.41|10484.41|0
1655194310000|2022-06-14 08:11:50|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|0
1655194320000|2022-06-14 08:12:00|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|10487.61|0
1655194350000|2022-06-14 08:12:30|10486.33|10486.33|10492.77|10492.77|10492.77|10492.77|10486.33|10486.33|0
1655194360000|2022-06-14 08:12:40|10493.41|10493.41|10492.77|10492.77|10493.41|10493.41|10492.77|10492.77|0
1655194390000|2022-06-14 08:13:10|10494.96|10494.96|10499.45|10499.45|10499.45|10499.45|10494.96|10494.96|0
1655194460000|2022-06-14 08:14:20|10502.67|10502.67|10502.67|10502.67|10502.67|10502.67|10502.67|10502.67|0
1655194470000|2022-06-14 08:14:30|10496.89|10496.89|10499.46|10499.46|10499.46|10499.46|10496.89|10496.89|0
1655194520000|2022-06-14 08:15:20|10505.24|10505.24|10506.74|10506.74|10506.74|10506.74|10505.24|10505.24|0
1655194560000|2022-06-14 08:16:00|10516.39|10516.39|10519.61|10519.61|10519.61|10519.61|10516.39|10516.39|0
1655194660000|2022-06-14 08:17:40|10526.04|10526.04|10526.04|10526.04|10526.04|10526.04|10526.04|10526.04|0
1655194670000|2022-06-14 08:17:50|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|10529.26|0
1655194680000|2022-06-14 08:18:00|10531.19|10531.19|10531.19|10531.19|10531.19|10531.19|10531.19|10531.19|0
1655194690000|2022-06-14 08:18:10|10530.54|10530.54|10534.39|10534.39|10534.39|10534.39|10530.54|10530.54|0
1655194720000|2022-06-14 08:18:40|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|0
1655194730000|2022-06-14 08:18:50|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|10535.35|0
1655194740000|2022-06-14 08:19:00|10536.63|10536.63|10536.63|10536.63|10536.63|10536.63|10536.63|10536.63|0
1655194770000|2022-06-14 08:19:30|10534.44|10534.44|10533.34|10533.34|10534.44|10534.44|10533.34|10533.34|0
1655194780000|2022-06-14 08:19:40|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|0
1655194810000|2022-06-14 08:20:10|10536.27|10536.27|10549.14|10549.14|10549.14|10549.14|10536.27|10536.27|0
1655194840000|2022-06-14 08:20:40|10551.71|10551.71|10556.86|10556.86|10560.07|10560.07|10550.42|10550.42|0
1655194870000|2022-06-14 08:21:10|10554.29|10554.29|10559.44|10559.44|10559.44|10559.44|10552.37|10552.37|0
1655194900000|2022-06-14 08:21:40|10562.66|10562.66|10556.22|10556.22|10562.66|10562.66|10556.22|10556.22|0
1655194940000|2022-06-14 08:22:20|10554.94|10554.94|10553.02|10553.02|10554.94|10554.94|10553.02|10553.02|0
1655194980000|2022-06-14 08:23:00|10559.45|10559.45|10559.45|10559.45|10559.45|10559.45|10559.45|10559.45|0
1655195000000|2022-06-14 08:23:20|10560.73|10560.73|10560.73|10560.73|10560.73|10560.73|10560.73|10560.73|0
1655195010000|2022-06-14 08:23:30|10551.08|10551.08|10545.3|10545.3|10551.08|10551.08|10545.3|10545.3|0
1655195040000|2022-06-14 08:24:00|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|10542.09|0
1655195060000|2022-06-14 08:24:20|10545.31|10545.31|10545.95|10545.95|10545.95|10545.95|10545.31|10545.31|0
1655195130000|2022-06-14 08:25:30|10546.59|10546.59|10546.59|10546.59|10546.59|10546.59|10546.59|10546.59|0
1655195160000|2022-06-14 08:26:00|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|10547.23|0
1655195180000|2022-06-14 08:26:20|10546.1|10546.1|10542.5|10542.5|10546.1|10546.1|10541.86|10541.86|0
1655195300000|2022-06-14 08:28:20|10543.78|10543.78|10545.07|10545.07|10545.07|10545.07|10543.78|10543.78|0
1655195310000|2022-06-14 08:28:30|10546.35|10546.35|10546.35|10546.35|10546.35|10546.35|10546.35|10546.35|0
1655195350000|2022-06-14 08:29:10|10551.59|10551.59|10551.59|10551.59|10551.59|10551.59|10551.59|10551.59|0
1655195400000|2022-06-14 08:30:00|10554.8|10554.8|10554.8|10554.8|10554.8|10554.8|10554.8|10554.8|0
1655195480000|2022-06-14 08:31:20|10555.44|10555.44|10550.95|10550.95|10555.44|10555.44|10550.95|10550.95|0
1655195560000|2022-06-14 08:32:40|10552.08|10552.08|10553.96|10553.96|10553.96|10553.96|10552.08|10552.08|0
1655195620000|2022-06-14 08:33:40|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|0
1655195680000|2022-06-14 08:34:40|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|0
1655195700000|2022-06-14 08:35:00|10555.03|10555.03|10553.74|10553.74|10555.03|10555.03|10553.74|10553.74|0
1655195710000|2022-06-14 08:35:10|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|10552.46|0
1655195820000|2022-06-14 08:37:00|10551.36|10551.36|10551.36|10551.36|10551.36|10551.36|10551.36|10551.36|0
1655195830000|2022-06-14 08:37:10|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|10552.64|0
1655195880000|2022-06-14 08:38:00|10555.21|10555.21|10555.21|10555.21|10555.21|10555.21|10555.21|10555.21|0
1655195990000|2022-06-14 08:39:50|10551.99|10551.99|10548.78|10548.78|10551.99|10551.99|10548.78|10548.78|0
1655196010000|2022-06-14 08:40:10|10549.42|10549.42|10550.06|10550.06|10550.06|10550.06|10549.42|10549.42|0
1655196020000|2022-06-14 08:40:20|10553.27|10553.27|10553.27|10553.27|10553.27|10553.27|10553.27|10553.27|0
1655196030000|2022-06-14 08:40:30|10551.39|10551.39|10549.46|10549.46|10551.39|10551.39|10548.82|10548.82|0
1655196040000|2022-06-14 08:40:40|10546.25|10546.25|10546.25|10546.25|10546.25|10546.25|10546.25|10546.25|0
1655196090000|2022-06-14 08:41:30|10539.82|10539.82|10539.82|10539.82|10539.82|10539.82|10539.82|10539.82|0
1655196110000|2022-06-14 08:41:50|10539.18|10539.18|10535.96|10535.96|10539.18|10539.18|10535.96|10535.96|0
1655196140000|2022-06-14 08:42:20|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|0
1655196180000|2022-06-14 08:43:00|10529.73|10529.73|10529.73|10529.73|10529.73|10529.73|10529.73|10529.73|0
1655196260000|2022-06-14 08:44:20|10527.81|10527.81|10527.17|10527.17|10527.81|10527.81|10527.17|10527.17|0
1655196280000|2022-06-14 08:44:40|10527.54|10527.54|10527.54|10527.54|10527.54|10527.54|10527.54|10527.54|0
1655196340000|2022-06-14 08:45:40|10526.99|10526.99|10526.99|10526.99|10526.99|10526.99|10526.99|10526.99|0
1655196350000|2022-06-14 08:45:50|10523.78|10523.78|10523.4|10523.4|10524.53|10524.53|10523.4|10523.4|0
1655196360000|2022-06-14 08:46:00|10519.55|10519.55|10517.63|10517.63|10519.55|10519.55|10517.63|10517.63|0
1655196400000|2022-06-14 08:46:40|10514.41|10514.41|10514.41|10514.41|10514.41|10514.41|10514.41|10514.41|0
1655196410000|2022-06-14 08:46:50|10515.51|10515.51|10515.51|10515.51|10515.51|10515.51|10515.51|10515.51|0
1655196430000|2022-06-14 08:47:10|10512.29|10512.29|10512.29|10512.29|10512.29|10512.29|10512.29|10512.29|0
1655196520000|2022-06-14 08:48:40|10513.57|10513.57|10513.57|10513.57|10513.57|10513.57|10513.57|10513.57|0
1655196530000|2022-06-14 08:48:50|10516.78|10516.78|10516.14|10516.14|10516.78|10516.78|10516.14|10516.14|0
1655196540000|2022-06-14 08:49:00|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|10512.92|0
1655196550000|2022-06-14 08:49:10|10513.56|10513.56|10517.41|10517.41|10517.41|10517.41|10513.56|10513.56|0
1655196560000|2022-06-14 08:49:20|10519.06|10519.06|10519.06|10519.06|10519.06|10519.06|10519.06|10519.06|0
1655196570000|2022-06-14 08:49:30|10509.41|10509.41|10509.41|10509.41|10509.41|10509.41|10509.41|10509.41|0
1655196690000|2022-06-14 08:51:30|10508.12|10508.12|10509.41|10509.41|10509.41|10509.41|10508.12|10508.12|0
1655196710000|2022-06-14 08:51:50|10515.84|10515.84|10515.84|10515.84|10515.84|10515.84|10515.84|10515.84|0
1655196750000|2022-06-14 08:52:30|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|0
1655196780000|2022-06-14 08:53:00|10512.63|10512.63|10512.63|10512.63|10512.63|10512.63|10512.63|10512.63|0
1655196810000|2022-06-14 08:53:30|10513.27|10513.27|10513.91|10513.91|10513.91|10513.91|10513.27|10513.27|0
1655196920000|2022-06-14 08:55:20|10510.06|10510.06|10508.78|10508.78|10510.06|10510.06|10508.78|10508.78|0
1655196930000|2022-06-14 08:55:30|10506.85|10506.85|10507.49|10507.49|10508.78|10508.78|10506.85|10506.85|0
1655196940000|2022-06-14 08:55:40|10497.84|10497.84|10497.84|10497.84|10497.84|10497.84|10497.84|10497.84|0
1655197120000|2022-06-14 08:58:40|10497.2|10497.2|10497.2|10497.2|10497.2|10497.2|10497.2|10497.2|0
1655197140000|2022-06-14 08:59:00|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|10496.56|0
1655197230000|2022-06-14 09:00:30|10495.8|10495.8|10495.8|10495.8|10495.8|10495.8|10495.8|10495.8|0
1655197240000|2022-06-14 09:00:40|10497.31|10497.31|10497.31|10497.31|10497.31|10497.31|10497.31|10497.31|0
1655197290000|2022-06-14 09:01:30|10500.05|10500.05|10500.05|10500.05|10500.05|10500.05|10500.05|10500.05|0
1655197300000|2022-06-14 09:01:40|10500.69|10500.69|10501.24|10501.24|10501.24|10501.24|10500.69|10500.69|0
1655197310000|2022-06-14 09:01:50|10497.86|10497.86|10500.11|10500.11|10500.11|10500.11|10497.86|10497.86|0
1655197340000|2022-06-14 09:02:20|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|0
1655197410000|2022-06-14 09:03:30|10500.02|10500.02|10492.3|10492.3|10500.02|10500.02|10492.3|10492.3|0
1655197420000|2022-06-14 09:03:40|10495.52|10495.52|10495.52|10495.52|10495.52|10495.52|10495.52|10495.52|0
1655197430000|2022-06-14 09:03:50|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|10485.87|0
1655197440000|2022-06-14 09:04:00|10486.51|10486.51|10486.51|10486.51|10486.51|10486.51|10486.51|10486.51|0
1655197500000|2022-06-14 09:05:00|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|10486.89|0
1655197510000|2022-06-14 09:05:10|10487.26|10487.26|10488.39|10488.39|10488.39|10488.39|10487.26|10487.26|0
1655197530000|2022-06-14 09:05:30|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|0
1655197550000|2022-06-14 09:05:50|10484.53|10484.53|10484.53|10484.53|10484.53|10484.53|10484.53|10484.53|0
1655197590000|2022-06-14 09:06:30|10489.03|10489.03|10490.31|10490.31|10490.31|10490.31|10489.03|10489.03|0
1655197610000|2022-06-14 09:06:50|10487.09|10487.09|10487.09|10487.09|10487.09|10487.09|10487.09|10487.09|0
1655197640000|2022-06-14 09:07:20|10484.35|10484.35|10484.35|10484.35|10484.35|10484.35|10484.35|10484.35|0
1655197680000|2022-06-14 09:08:00|10485.99|10485.99|10487.09|10487.09|10487.09|10487.09|10485.99|10485.99|0
1655197700000|2022-06-14 09:08:20|10489.29|10489.29|10493.78|10493.78|10493.78|10493.78|10489.29|10489.29|0
1655197760000|2022-06-14 09:09:20|10492.27|10492.27|10492.27|10492.27|10492.27|10492.27|10492.27|10492.27|0
1655197790000|2022-06-14 09:09:50|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|10485.84|0
1655197880000|2022-06-14 09:11:20|10485.29|10485.29|10485.29|10485.29|10485.29|10485.29|10485.29|10485.29|0
1655197900000|2022-06-14 09:11:40|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|0
1655197920000|2022-06-14 09:12:00|10482.71|10482.71|10483.36|10483.36|10483.36|10483.36|10482.71|10482.71|0
1655197940000|2022-06-14 09:12:20|10489.79|10489.79|10489.79|10489.79|10489.79|10489.79|10489.79|10489.79|0
1655197970000|2022-06-14 09:12:50|10487.87|10487.87|10488.51|10488.51|10488.51|10488.51|10487.87|10487.87|0
1655198030000|2022-06-14 09:13:50|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|10482.07|0
1655198070000|2022-06-14 09:14:30|10480.98|10480.98|10474.54|10474.54|10480.98|10480.98|10474.54|10474.54|0
1655198100000|2022-06-14 09:15:00|10474.17|10474.17|10474.17|10474.17|10474.17|10474.17|10474.17|10474.17|0
1655198150000|2022-06-14 09:15:50|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|10473.79|0
1655198170000|2022-06-14 09:16:10|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|10474.43|0
1655198220000|2022-06-14 09:17:00|10475.07|10475.07|10475.07|10475.07|10475.07|10475.07|10475.07|10475.07|0
1655198240000|2022-06-14 09:17:20|10475.71|10475.71|10475.71|10475.71|10475.71|10475.71|10475.71|10475.71|0
1655198280000|2022-06-14 09:18:00|10476.09|10476.09|10482.52|10482.52|10482.52|10482.52|10476.09|10476.09|0
1655198290000|2022-06-14 09:18:10|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|10483.81|0
1655198310000|2022-06-14 09:18:30|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|0
1655198320000|2022-06-14 09:18:40|10481.55|10481.55|10481.55|10481.55|10481.55|10481.55|10481.55|10481.55|0
1655198350000|2022-06-14 09:19:10|10478.98|10478.98|10480.27|10480.27|10480.27|10480.27|10478.98|10478.98|0
1655198360000|2022-06-14 09:19:20|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|0
1655198370000|2022-06-14 09:19:30|10475.12|10475.12|10475.12|10475.12|10475.12|10475.12|10475.12|10475.12|0
1655198410000|2022-06-14 09:20:10|10472.56|10472.56|10469.35|10469.35|10472.56|10472.56|10469.35|10469.35|0
1655198440000|2022-06-14 09:20:40|10466.14|10466.14|10461.63|10461.63|10466.14|10466.14|10461.63|10461.63|0
1655198450000|2022-06-14 09:20:50|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|0
1655198480000|2022-06-14 09:21:20|10454.23|10454.23|10457.45|10457.45|10457.45|10457.45|10454.23|10454.23|0
1655198490000|2022-06-14 09:21:30|10447.8|10447.8|10447.8|10447.8|10447.8|10447.8|10447.8|10447.8|0
1655198500000|2022-06-14 09:21:40|10448.17|10448.17|10448.93|10448.93|10448.93|10448.93|10448.17|10448.17|0
1655198540000|2022-06-14 09:22:20|10449.3|10449.3|10449.3|10449.3|10449.3|10449.3|10449.3|10449.3|0
1655198560000|2022-06-14 09:22:40|10458.95|10458.95|10460.89|10460.89|10462.17|10462.17|10458.95|10458.95|0
1655198630000|2022-06-14 09:23:50|10462.81|10462.81|10464.1|10464.1|10464.1|10464.1|10462.81|10462.81|0
1655198860000|2022-06-14 09:27:40|10465.38|10465.38|10464.74|10464.74|10465.38|10465.38|10464.74|10464.74|0
1655198890000|2022-06-14 09:28:10|10445.44|10445.44|10451.87|10451.87|10451.87|10451.87|10445.44|10445.44|0
1655198900000|2022-06-14 09:28:20|10453.15|10453.15|10453.15|10453.15|10453.15|10453.15|10453.15|10453.15|0
1655198950000|2022-06-14 09:29:10|10448.64|10448.64|10445.63|10445.63|10448.64|10448.64|10445.63|10445.63|0
1655198960000|2022-06-14 09:29:20|10444.87|10444.87|10444.87|10444.87|10444.87|10444.87|10444.87|10444.87|0
1655199010000|2022-06-14 09:30:10|10442.31|10442.31|10435.23|10435.23|10442.95|10442.95|10435.23|10435.23|0
1655199020000|2022-06-14 09:30:20|10433.31|10433.31|10434.59|10434.59|10434.59|10434.59|10432.02|10432.02|0
1655199080000|2022-06-14 09:31:20|10436.1|10436.1|10442.53|10442.53|10442.53|10442.53|10436.1|10436.1|0
1655199100000|2022-06-14 09:31:40|10443.63|10443.63|10443.63|10443.63|10443.63|10443.63|10443.63|10443.63|0
1655199130000|2022-06-14 09:32:10|10442.87|10442.87|10443.25|10443.25|10443.25|10443.25|10442.87|10442.87|0
1655199150000|2022-06-14 09:32:30|10445.18|10445.18|10444.53|10444.53|10445.18|10445.18|10444.53|10444.53|0
1655199190000|2022-06-14 09:33:10|10449.03|10449.03|10448.38|10448.38|10449.03|10449.03|10448.38|10448.38|0
1655199230000|2022-06-14 09:33:50|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|10445.17|0
1655199270000|2022-06-14 09:34:30|10446.3|10446.3|10452.73|10452.73|10452.73|10452.73|10446.3|10446.3|0
1655199310000|2022-06-14 09:35:10|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|0
1655199330000|2022-06-14 09:35:30|10443.63|10443.63|10443.63|10443.63|10443.63|10443.63|10443.63|10443.63|0
1655199360000|2022-06-14 09:36:00|10453.28|10453.28|10456.5|10456.5|10456.5|10456.5|10453.28|10453.28|0
1655199370000|2022-06-14 09:36:10|10459.7|10459.7|10459.7|10459.7|10459.7|10459.7|10459.7|10459.7|0
1655199380000|2022-06-14 09:36:20|10458.42|10458.42|10460.35|10460.35|10460.35|10460.35|10458.42|10458.42|0
1655199500000|2022-06-14 09:38:20|10463.55|10463.55|10462.27|10462.27|10463.55|10463.55|10462.27|10462.27|0
1655199510000|2022-06-14 09:38:30|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|10464.2|10464.2|0
1655199540000|2022-06-14 09:39:00|10468.05|10468.05|10465.48|10465.48|10468.05|10468.05|10465.48|10465.48|0
1655199550000|2022-06-14 09:39:10|10459.05|10459.05|10452.63|10452.63|10459.05|10459.05|10452.63|10452.63|0
1655199610000|2022-06-14 09:40:10|10462.28|10462.28|10462.28|10462.28|10462.28|10462.28|10462.28|10462.28|0
1655199620000|2022-06-14 09:40:20|10458.43|10458.43|10454.29|10454.29|10458.43|10458.43|10454.29|10454.29|0
1655199710000|2022-06-14 09:41:50|10452.37|10452.37|10452.37|10452.37|10452.37|10452.37|10452.37|10452.37|0
1655199720000|2022-06-14 09:42:00|10449.15|10449.15|10449.15|10449.15|10449.15|10449.15|10449.15|10449.15|0
1655199730000|2022-06-14 09:42:10|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|0
1655199740000|2022-06-14 09:42:20|10447.69|10447.69|10447.69|10447.69|10447.69|10447.69|10447.69|10447.69|0
1655199840000|2022-06-14 09:44:00|10445.12|10445.12|10445.12|10445.12|10445.12|10445.12|10445.12|10445.12|0
1655199850000|2022-06-14 09:44:10|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|0
1655199980000|2022-06-14 09:46:20|10433.59|10433.59|10432.84|10432.84|10433.59|10433.59|10432.84|10432.84|0
1655200020000|2022-06-14 09:47:00|10439.27|10439.27|10439.27|10439.27|10439.27|10439.27|10439.27|10439.27|0
1655200130000|2022-06-14 09:48:50|10438.63|10438.63|10434.78|10434.78|10438.63|10438.63|10434.78|10434.78|0
1655200220000|2022-06-14 09:50:20|10433.5|10433.5|10433.5|10433.5|10433.5|10433.5|10433.5|10433.5|0
1655200230000|2022-06-14 09:50:30|10432.21|10432.21|10429.65|10429.65|10432.21|10432.21|10429.65|10429.65|0
1655200260000|2022-06-14 09:51:00|10426.43|10426.43|10426.43|10426.43|10426.43|10426.43|10426.43|10426.43|0
1655200380000|2022-06-14 09:53:00|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|0
1655200440000|2022-06-14 09:54:00|10429.65|10429.65|10427.72|10427.72|10432.21|10432.21|10427.72|10427.72|0
1655200490000|2022-06-14 09:54:50|10429|10429|10430.93|10430.93|10430.93|10430.93|10429|10429|0
1655200500000|2022-06-14 09:55:00|10427.71|10427.71|10427.71|10427.71|10427.71|10427.71|10427.71|10427.71|0
1655200560000|2022-06-14 09:56:00|10429.64|10429.64|10429.64|10429.64|10429.64|10429.64|10429.64|10429.64|0
1655200600000|2022-06-14 09:56:40|10430.39|10430.39|10430.39|10430.39|10430.39|10430.39|10430.39|10430.39|0
1655200670000|2022-06-14 09:57:50|10431.89|10431.89|10434.46|10434.46|10434.46|10434.46|10431.89|10431.89|0
1655200690000|2022-06-14 09:58:10|10431.25|10431.25|10429.97|10429.97|10431.25|10431.25|10429.97|10429.97|0
1655200720000|2022-06-14 09:58:40|10432.54|10432.54|10432.54|10432.54|10432.54|10432.54|10432.54|10432.54|0
1655200830000|2022-06-14 10:00:30|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|10431.41|0
1655200840000|2022-06-14 10:00:40|10433.33|10433.33|10431.41|10431.41|10433.33|10433.33|10431.41|10431.41|0
1655200880000|2022-06-14 10:01:20|10433.33|10433.33|10436.55|10436.55|10436.55|10436.55|10433.33|10433.33|0
1655200910000|2022-06-14 10:01:50|10436.93|10436.93|10436.93|10436.93|10436.93|10436.93|10436.93|10436.93|0
1655200920000|2022-06-14 10:02:00|10434.18|10434.18|10434.18|10434.18|10434.18|10434.18|10434.18|10434.18|0
1655200930000|2022-06-14 10:02:10|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|0
1655200940000|2022-06-14 10:02:20|10425.82|10425.82|10425.82|10425.82|10425.82|10425.82|10425.82|10425.82|0
1655200980000|2022-06-14 10:03:00|10426.46|10426.46|10422.61|10422.61|10426.46|10426.46|10422.61|10422.61|0
1655201030000|2022-06-14 10:03:50|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|0
1655201040000|2022-06-14 10:04:00|10422.61|10422.61|10422.61|10422.61|10422.61|10422.61|10422.61|10422.61|0
1655201050000|2022-06-14 10:04:10|10422.06|10422.06|10422.06|10422.06|10422.06|10422.06|10422.06|10422.06|0
1655201060000|2022-06-14 10:04:20|10422.43|10422.43|10435.3|10435.3|10435.3|10435.3|10422.43|10422.43|0
1655201080000|2022-06-14 10:04:40|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|0
1655201140000|2022-06-14 10:05:40|10432.51|10432.51|10432.89|10432.89|10432.89|10432.89|10432.51|10432.51|0
1655201160000|2022-06-14 10:06:00|10436.11|10436.11|10436.11|10436.11|10436.11|10436.11|10436.11|10436.11|0
1655201200000|2022-06-14 10:06:40|10433.54|10433.54|10433.54|10433.54|10433.54|10433.54|10433.54|10433.54|0
1655201270000|2022-06-14 10:07:50|10430.32|10430.32|10430.32|10430.32|10430.32|10430.32|10430.32|10430.32|0
1655201290000|2022-06-14 10:08:10|10430.97|10430.97|10430.97|10430.97|10430.97|10430.97|10430.97|10430.97|0
1655201360000|2022-06-14 10:09:20|10430.59|10430.59|10430.21|10430.21|10430.59|10430.59|10430.21|10430.21|0
1655201370000|2022-06-14 10:09:30|10431.72|10431.72|10433.6|10433.6|10433.6|10433.6|10431.72|10431.72|0
1655201380000|2022-06-14 10:09:40|10432.85|10432.85|10432.85|10432.85|10432.85|10432.85|10432.85|10432.85|0
1655201390000|2022-06-14 10:09:50|10433.49|10433.49|10432.85|10432.85|10433.49|10433.49|10432.85|10432.85|0
1655201450000|2022-06-14 10:10:50|10434.77|10434.77|10434.77|10434.77|10434.77|10434.77|10434.77|10434.77|0
1655201470000|2022-06-14 10:11:10|10433.64|10433.64|10433.64|10433.64|10433.64|10433.64|10433.64|10433.64|0
1655201500000|2022-06-14 10:11:40|10443.29|10443.29|10443.29|10443.29|10443.29|10443.29|10443.29|10443.29|0
1655201650000|2022-06-14 10:14:10|10445.22|10445.22|10448.43|10448.43|10448.43|10448.43|10445.22|10445.22|0
1655201660000|2022-06-14 10:14:20|10446.55|10446.55|10446.55|10446.55|10446.55|10446.55|10446.55|10446.55|0
1655201680000|2022-06-14 10:14:40|10443.54|10443.54|10438.27|10438.27|10443.54|10443.54|10437.14|10437.14|0
1655201690000|2022-06-14 10:14:50|10437.14|10437.14|10431.87|10431.87|10437.14|10437.14|10431.87|10431.87|0
1655201700000|2022-06-14 10:15:00|10428.02|10428.02|10428.02|10428.02|10428.02|10428.02|10428.02|10428.02|0
1655201710000|2022-06-14 10:15:10|10421.59|10421.59|10425.44|10425.44|10425.44|10425.44|10421.59|10421.59|0
1655201720000|2022-06-14 10:15:20|10428.45|10428.45|10428.07|10428.07|10428.45|10428.45|10428.07|10428.07|0
1655201770000|2022-06-14 10:16:10|10422.43|10422.43|10423.93|10423.93|10423.93|10423.93|10421.3|10421.3|0
1655201780000|2022-06-14 10:16:20|10424.68|10424.68|10424.85|10424.85|10428.07|10428.07|10424.68|10424.68|0
1655201820000|2022-06-14 10:17:00|10422.6|10422.6|10413.85|10413.85|10422.6|10422.6|10413.85|10413.85|0
1655201840000|2022-06-14 10:17:20|10409.72|10409.72|10406.71|10406.71|10409.72|10409.72|10406.71|10406.71|0
1655201870000|2022-06-14 10:17:50|10405.42|10405.42|10404.32|10404.32|10405.42|10405.42|10404.32|10404.32|0
1655201880000|2022-06-14 10:18:00|10405.83|10405.83|10412.37|10412.37|10412.37|10412.37|10405.83|10405.83|0
1655201900000|2022-06-14 10:18:20|10415.75|10415.75|10415.75|10415.75|10415.75|10415.75|10415.75|10415.75|0
1655201920000|2022-06-14 10:18:40|10413.87|10413.87|10413.87|10413.87|10413.87|10413.87|10413.87|10413.87|0
1655201930000|2022-06-14 10:18:50|10416.13|10416.13|10418.17|10418.17|10418.17|10418.17|10416.13|10416.13|0
1655201960000|2022-06-14 10:19:20|10419.67|10419.67|10419.67|10419.67|10419.67|10419.67|10419.67|10419.67|0
1655201980000|2022-06-14 10:19:40|10418.03|10418.03|10405.16|10405.16|10418.03|10418.03|10405.16|10405.16|0
1655202030000|2022-06-14 10:20:30|10400.67|10400.67|10401.95|10401.95|10401.95|10401.95|10400.67|10400.67|0
1655202040000|2022-06-14 10:20:40|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|10398.19|0
1655202060000|2022-06-14 10:21:00|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|0
1655202070000|2022-06-14 10:21:10|10384.94|10384.94|10377.22|10377.22|10384.94|10384.94|10377.22|10377.22|0
1655202080000|2022-06-14 10:21:20|10371.58|10371.58|10370.45|10370.45|10371.58|10371.58|10370.45|10370.45|0
1655202090000|2022-06-14 10:21:30|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|0
1655202110000|2022-06-14 10:21:50|10380.1|10380.1|10378.82|10378.82|10380.1|10380.1|10378.82|10378.82|0
1655202130000|2022-06-14 10:22:10|10376.89|10376.89|10376.89|10376.89|10376.89|10376.89|10376.89|10376.89|0
1655202180000|2022-06-14 10:23:00|10373.51|10373.51|10373.51|10373.51|10373.51|10373.51|10373.51|10373.51|0
1655202220000|2022-06-14 10:23:40|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|0
1655202230000|2022-06-14 10:23:50|10360.64|10360.64|10358|10358|10360.64|10360.64|10358|10358|0
1655202240000|2022-06-14 10:24:00|10357.46|10357.46|10354.89|10354.89|10357.46|10357.46|10354.89|10354.89|0
1655202280000|2022-06-14 10:24:40|10361.32|10361.32|10361.32|10361.32|10361.32|10361.32|10361.32|10361.32|0
1655202330000|2022-06-14 10:25:30|10363.2|10363.2|10363.2|10363.2|10363.2|10363.2|10363.2|10363.2|0
1655202340000|2022-06-14 10:25:40|10356.77|10356.77|10363.2|10363.2|10363.2|10363.2|10356.77|10356.77|0
1655202350000|2022-06-14 10:25:50|10366.42|10366.42|10366.42|10366.42|10366.42|10366.42|10366.42|10366.42|0
1655202390000|2022-06-14 10:26:30|10367.06|10367.06|10364.5|10364.5|10367.06|10367.06|10364.5|10364.5|0
1655202420000|2022-06-14 10:27:00|10363.21|10363.21|10364.72|10364.72|10364.72|10364.72|10363.21|10363.21|0
1655202430000|2022-06-14 10:27:10|10363.44|10363.44|10363.44|10363.44|10363.44|10363.44|10363.44|10363.44|0
1655202440000|2022-06-14 10:27:20|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|10366.64|0
1655202460000|2022-06-14 10:27:40|10361.38|10361.38|10361|10361|10361.38|10361.38|10361|10361|0
1655202470000|2022-06-14 10:27:50|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|0
1655202540000|2022-06-14 10:29:00|10362.55|10362.55|10362.55|10362.55|10362.55|10362.55|10362.55|10362.55|0
1655202560000|2022-06-14 10:29:20|10358.41|10358.41|10355.4|10355.4|10358.41|10358.41|10355.4|10355.4|0
1655202610000|2022-06-14 10:30:10|10357.28|10357.28|10358.41|10358.41|10358.41|10358.41|10357.28|10357.28|0
1655202620000|2022-06-14 10:30:20|10360.98|10360.98|10360.98|10360.98|10360.98|10360.98|10360.98|10360.98|0
1655202630000|2022-06-14 10:30:30|10361.62|10361.62|10361.62|10361.62|10361.62|10361.62|10361.62|10361.62|0
1655202640000|2022-06-14 10:30:40|10362.17|10362.17|10362.92|10362.92|10362.92|10362.92|10362.17|10362.17|0
1655202650000|2022-06-14 10:30:50|10360.66|10360.66|10357.84|10357.84|10361.41|10361.41|10357.84|10357.84|0
1655202660000|2022-06-14 10:31:00|10352.2|10352.2|10347.68|10347.68|10352.2|10352.2|10347.68|10347.68|0
1655202670000|2022-06-14 10:31:10|10341.66|10341.66|10334.85|10334.85|10344.67|10344.67|10334.85|10334.85|0
1655202720000|2022-06-14 10:32:00|10337.86|10337.86|10333.35|10333.35|10338.24|10338.24|10331.09|10331.09|0
1655202730000|2022-06-14 10:32:10|10336.36|10336.36|10335.07|10335.07|10336.36|10336.36|10333.79|10333.79|0
1655202790000|2022-06-14 10:33:10|10342.98|10342.98|10342.98|10342.98|10342.98|10342.98|10342.98|10342.98|0
1655202820000|2022-06-14 10:33:40|10341.47|10341.47|10341.47|10341.47|10341.47|10341.47|10341.47|10341.47|0
1655202850000|2022-06-14 10:34:10|10341.09|10341.09|10341.09|10341.09|10341.09|10341.09|10341.09|10341.09|0
1655202890000|2022-06-14 10:34:50|10340.34|10340.34|10341.47|10341.47|10341.47|10341.47|10340.34|10340.34|0
1655202900000|2022-06-14 10:35:00|10341.09|10341.09|10341.47|10341.47|10341.47|10341.47|10341.09|10341.09|0
1655202920000|2022-06-14 10:35:20|10338.9|10338.9|10338.9|10338.9|10338.9|10338.9|10338.9|10338.9|0
1655202940000|2022-06-14 10:35:40|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|0
1655202960000|2022-06-14 10:36:00|10338.08|10338.08|10338.08|10338.08|10338.08|10338.08|10338.08|10338.08|0
1655203010000|2022-06-14 10:36:50|10334.7|10334.7|10341.13|10341.13|10341.13|10341.13|10334.7|10334.7|0
1655203020000|2022-06-14 10:37:00|10336.64|10336.64|10336|10336|10336.64|10336.64|10336|10336|0
1655203050000|2022-06-14 10:37:30|10337.88|10337.88|10338.52|10338.52|10338.52|10338.52|10332.09|10332.09|0
1655203060000|2022-06-14 10:37:40|10335.13|10335.13|10333.63|10333.63|10335.13|10335.13|10331|10331|0
1655203080000|2022-06-14 10:38:00|10332.35|10332.35|10332.35|10332.35|10332.35|10332.35|10332.35|10332.35|0
1655203090000|2022-06-14 10:38:10|10335.56|10335.56|10335.94|10335.94|10335.94|10335.94|10335.56|10335.56|0
1655203100000|2022-06-14 10:38:20|10334.29|10334.29|10333.75|10333.75|10334.29|10334.29|10333.75|10333.75|0
1655203140000|2022-06-14 10:39:00|10331.11|10331.11|10331.11|10331.11|10331.11|10331.11|10331.11|10331.11|0
1655203190000|2022-06-14 10:39:50|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|0
1655203200000|2022-06-14 10:40:00|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|0
1655203210000|2022-06-14 10:40:10|10311.43|10311.43|10311.8|10311.8|10311.8|10311.8|10311.43|10311.43|0
1655203220000|2022-06-14 10:40:20|10311.16|10311.16|10311.16|10311.16|10311.16|10311.16|10311.16|10311.16|0
1655203240000|2022-06-14 10:40:40|10311.91|10311.91|10312.29|10312.29|10312.29|10312.29|10311.91|10311.91|0
1655203250000|2022-06-14 10:40:50|10312.67|10312.67|10312.67|10312.67|10312.67|10312.67|10312.67|10312.67|0
1655203260000|2022-06-14 10:41:00|10314.55|10314.55|10314.55|10314.55|10314.55|10314.55|10314.55|10314.55|0
1655203270000|2022-06-14 10:41:10|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|0
1655203310000|2022-06-14 10:41:50|10318.31|10318.31|10318.31|10318.31|10318.31|10318.31|10318.31|10318.31|0
1655203320000|2022-06-14 10:42:00|10327.96|10327.96|10331.18|10331.18|10331.18|10331.18|10327.96|10327.96|0
1655203350000|2022-06-14 10:42:30|10328.17|10328.17|10328.17|10328.17|10328.17|10328.17|10328.17|10328.17|0
1655203360000|2022-06-14 10:42:40|10330.8|10330.8|10328.54|10328.54|10331.18|10331.18|10328.54|10328.54|0
1655203390000|2022-06-14 10:43:10|10325.53|10325.53|10321.77|10321.77|10325.53|10325.53|10321.77|10321.77|0
1655203430000|2022-06-14 10:43:50|10324.78|10324.78|10324.78|10324.78|10324.78|10324.78|10324.78|10324.78|0
1655203440000|2022-06-14 10:44:00|10322.15|10322.15|10320.04|10320.04|10322.15|10322.15|10318.76|10318.76|0
1655203460000|2022-06-14 10:44:20|10307.18|10307.18|10307.18|10307.18|10307.18|10307.18|10307.18|10307.18|0
1655203490000|2022-06-14 10:44:50|10304.54|10304.54|10304.54|10304.54|10304.54|10304.54|10304.54|10304.54|0
1655203510000|2022-06-14 10:45:10|10307.76|10307.76|10309.48|10309.48|10309.48|10309.48|10304.54|10304.54|0
1655203520000|2022-06-14 10:45:20|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|0
1655203600000|2022-06-14 10:46:40|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|0
1655203610000|2022-06-14 10:46:50|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|0
1655203620000|2022-06-14 10:47:00|10320.51|10320.51|10319.87|10319.87|10320.51|10320.51|10319.87|10319.87|0
1655203630000|2022-06-14 10:47:10|10319.23|10319.23|10316.01|10316.01|10319.23|10319.23|10316.01|10316.01|0
1655203650000|2022-06-14 10:47:30|10314.09|10314.09|10314.09|10314.09|10314.09|10314.09|10314.09|10314.09|0
1655203700000|2022-06-14 10:48:20|10313.45|10313.45|10308.67|10308.67|10313.45|10313.45|10308.67|10308.67|0
1655203710000|2022-06-14 10:48:30|10310.92|10310.92|10311.19|10311.19|10311.19|10311.19|10310.55|10310.55|0
1655203740000|2022-06-14 10:49:00|10312.47|10312.47|10309.9|10309.9|10313.11|10313.11|10309.9|10309.9|0
1655203750000|2022-06-14 10:49:10|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|0
1655203760000|2022-06-14 10:49:20|10312.27|10312.27|10312.27|10312.27|10312.27|10312.27|10312.27|10312.27|0
1655203770000|2022-06-14 10:49:30|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|0
1655203850000|2022-06-14 10:50:50|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|10308.39|0
1655203920000|2022-06-14 10:52:00|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|10313.28|0
1655203950000|2022-06-14 10:52:30|10314.04|10314.04|10313.66|10313.66|10314.04|10314.04|10313.66|10313.66|0
1655203960000|2022-06-14 10:52:40|10314.04|10314.04|10314.04|10314.04|10314.04|10314.04|10314.04|10314.04|0
1655203980000|2022-06-14 10:53:00|10323.69|10323.69|10323.69|10323.69|10323.69|10323.69|10323.69|10323.69|0
1655204000000|2022-06-14 10:53:20|10324.97|10324.97|10324.97|10324.97|10324.97|10324.97|10324.97|10324.97|0
1655204090000|2022-06-14 10:54:50|10322.4|10322.4|10323.05|10323.05|10323.05|10323.05|10321.76|10321.76|0
1655204100000|2022-06-14 10:55:00|10329.48|10329.48|10329.48|10329.48|10329.48|10329.48|10329.48|10329.48|0
1655204180000|2022-06-14 10:56:20|10326.26|10326.26|10326.26|10326.26|10326.26|10326.26|10326.26|10326.26|0
1655204240000|2022-06-14 10:57:20|10324.38|10324.38|10322.5|10322.5|10324.38|10324.38|10322.5|10322.5|0
1655204290000|2022-06-14 10:58:10|10320.58|10320.58|10320.58|10320.58|10320.58|10320.58|10320.58|10320.58|0
1655204300000|2022-06-14 10:58:20|10323.14|10323.14|10323.14|10323.14|10323.14|10323.14|10323.14|10323.14|0
1655204310000|2022-06-14 10:58:30|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|0
1655204340000|2022-06-14 10:59:00|10321|10321|10321.79|10321.79|10321.79|10321.79|10318.36|10318.36|0
1655204360000|2022-06-14 10:59:20|10321.24|10321.24|10314.85|10314.85|10321.24|10321.24|10314.85|10314.85|0
1655204380000|2022-06-14 10:59:40|10318.06|10318.06|10318.82|10318.82|10318.82|10318.82|10318.06|10318.06|0
1655204390000|2022-06-14 10:59:50|10316.93|10316.93|10322.52|10322.52|10322.52|10322.52|10316.93|10316.93|0
1655204400000|2022-06-14 11:00:00|10321.88|10321.88|10334.91|10334.91|10334.91|10334.91|10321.88|10321.88|0
1655204420000|2022-06-14 11:00:20|10335.46|10335.46|10332.89|10332.89|10335.46|10335.46|10332.89|10332.89|0
1655204430000|2022-06-14 11:00:30|10331.8|10331.8|10331.8|10331.8|10331.8|10331.8|10331.8|10331.8|0
1655204460000|2022-06-14 11:01:00|10338.23|10338.23|10338.23|10338.23|10338.23|10338.23|10338.23|10338.23|0
1655204520000|2022-06-14 11:02:00|10341.44|10341.44|10345.29|10345.29|10345.29|10345.29|10341.44|10341.44|0
1655204550000|2022-06-14 11:02:30|10347.85|10347.85|10347.85|10347.85|10347.85|10347.85|10347.85|10347.85|0
1655204560000|2022-06-14 11:02:40|10344.64|10344.64|10344.64|10344.64|10344.64|10344.64|10344.64|10344.64|0
1655204580000|2022-06-14 11:03:00|10347.65|10347.65|10347.01|10347.01|10347.65|10347.65|10345.08|10345.08|0
1655204610000|2022-06-14 11:03:30|10353.44|10353.44|10353.44|10353.44|10353.44|10353.44|10353.44|10353.44|0
1655204670000|2022-06-14 11:04:30|10353.82|10353.82|10355.7|10355.7|10355.7|10355.7|10353.82|10353.82|0
1655204690000|2022-06-14 11:04:50|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|10356.98|0
1655204700000|2022-06-14 11:05:00|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|0
1655204710000|2022-06-14 11:05:10|10356.72|10356.72|10356.72|10356.72|10356.72|10356.72|10356.72|10356.72|0
1655204720000|2022-06-14 11:05:20|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|0
1655204730000|2022-06-14 11:05:30|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|0
1655204750000|2022-06-14 11:05:50|10358.6|10358.6|10356.34|10356.34|10358.6|10358.6|10356.34|10356.34|0
1655204760000|2022-06-14 11:06:00|10359.56|10359.56|10359.18|10359.18|10359.56|10359.56|10359.18|10359.18|0
1655204790000|2022-06-14 11:06:30|10359.73|10359.73|10359.73|10359.73|10359.73|10359.73|10359.73|10359.73|0
1655204800000|2022-06-14 11:06:40|10361.01|10361.01|10362.66|10362.66|10362.66|10362.66|10361.01|10361.01|0
1655204810000|2022-06-14 11:06:50|10366.42|10366.42|10366.42|10366.42|10366.42|10366.42|10366.42|10366.42|0
1655204820000|2022-06-14 11:07:00|10368.3|10368.3|10369.59|10369.59|10369.59|10369.59|10368.3|10368.3|0
1655204850000|2022-06-14 11:07:30|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|10367.7|0
1655204900000|2022-06-14 11:08:20|10367.06|10367.06|10365.78|10365.78|10367.06|10367.06|10365.78|10365.78|0
1655204910000|2022-06-14 11:08:30|10367.66|10367.66|10365.78|10365.78|10367.66|10367.66|10365.78|10365.78|0
1655204930000|2022-06-14 11:08:50|10368.35|10368.35|10368.35|10368.35|10368.35|10368.35|10368.35|10368.35|0
1655204970000|2022-06-14 11:09:30|10369.1|10369.1|10369.85|10369.85|10369.85|10369.85|10369.1|10369.1|0
1655204980000|2022-06-14 11:09:40|10367.93|10367.93|10366.64|10366.64|10367.93|10367.93|10366.64|10366.64|0
1655204990000|2022-06-14 11:09:50|10367.02|10367.02|10364.76|10364.76|10367.02|10367.02|10364.76|10364.76|0
1655205000000|2022-06-14 11:10:00|10364.38|10364.38|10364.01|10364.01|10364.38|10364.38|10364.01|10364.01|0
1655205020000|2022-06-14 11:10:20|10360.79|10360.79|10357.58|10357.58|10360.79|10360.79|10357.58|10357.58|0
1655205030000|2022-06-14 11:10:30|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|0
1655205060000|2022-06-14 11:11:00|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|0
1655205120000|2022-06-14 11:12:00|10361.88|10361.88|10361.88|10361.88|10361.88|10361.88|10361.88|10361.88|0
1655205150000|2022-06-14 11:12:30|10365.09|10365.09|10365.09|10365.09|10365.09|10365.09|10365.09|10365.09|0
1655205220000|2022-06-14 11:13:40|10363.59|10363.59|10363.04|10363.04|10363.59|10363.59|10363.04|10363.04|0
1655205280000|2022-06-14 11:14:40|10362.66|10362.66|10362.66|10362.66|10362.66|10362.66|10362.66|10362.66|0
1655205290000|2022-06-14 11:14:50|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|10360.03|0
1655205310000|2022-06-14 11:15:10|10359.28|10359.28|10358.73|10358.73|10359.28|10359.28|10358.73|10358.73|0
1655205320000|2022-06-14 11:15:20|10359.37|10359.37|10359.11|10359.11|10359.75|10359.75|10359.11|10359.11|0
1655205340000|2022-06-14 11:15:40|10359.86|10359.86|10359.86|10359.86|10359.86|10359.86|10359.86|10359.86|0
1655205360000|2022-06-14 11:16:00|10361.36|10361.36|10360.08|10360.08|10361.36|10361.36|10360.08|10360.08|0
1655205470000|2022-06-14 11:17:50|10360.46|10360.46|10360.46|10360.46|10360.46|10360.46|10359.33|10359.33|0
1655205530000|2022-06-14 11:18:50|10362.34|10362.34|10362.71|10362.71|10362.71|10362.71|10362.34|10362.34|0
1655205600000|2022-06-14 11:20:00|10372.36|10372.36|10371.99|10371.99|10372.36|10372.36|10371.61|10371.61|0
1655205700000|2022-06-14 11:21:40|10374.56|10374.56|10374.56|10374.56|10374.56|10374.56|10374.56|10374.56|0
1655205730000|2022-06-14 11:22:10|10376.48|10376.48|10380.33|10380.33|10380.33|10380.33|10376.48|10376.48|0
1655205740000|2022-06-14 11:22:20|10379.2|10379.2|10379.2|10379.2|10379.2|10379.2|10379.2|10379.2|0
1655205760000|2022-06-14 11:22:40|10379.75|10379.75|10380.3|10380.3|10380.3|10380.3|10379.75|10379.75|0
1655205780000|2022-06-14 11:23:00|10380.94|10380.94|10379.66|10379.66|10380.94|10380.94|10379.66|10379.66|0
1655205790000|2022-06-14 11:23:10|10378.37|10378.37|10374.52|10374.52|10378.37|10378.37|10374.52|10374.52|0
1655205800000|2022-06-14 11:23:20|10375.17|10375.17|10375.17|10375.17|10375.17|10375.17|10375.17|10375.17|0
1655205830000|2022-06-14 11:23:50|10376.67|10376.67|10376.67|10376.67|10376.67|10376.67|10376.67|10376.67|0
1655205850000|2022-06-14 11:24:10|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|10383.1|0
1655205920000|2022-06-14 11:25:20|10381.6|10381.6|10381.98|10381.98|10381.98|10381.98|10381.6|10381.6|0
1655205960000|2022-06-14 11:26:00|10375.54|10375.54|10372.97|10372.97|10375.54|10375.54|10372.97|10372.97|0
1655206010000|2022-06-14 11:26:50|10373.52|10373.52|10373.52|10373.52|10373.52|10373.52|10373.52|10373.52|0
1655206040000|2022-06-14 11:27:20|10374.28|10374.28|10371.22|10371.22|10374.28|10374.28|10371.22|10371.22|0
1655206050000|2022-06-14 11:27:30|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|0
1655206080000|2022-06-14 11:28:00|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|10374.61|0
1655206120000|2022-06-14 11:28:40|10377.62|10377.62|10377.62|10377.62|10377.62|10377.62|10377.62|10377.62|0
1655206160000|2022-06-14 11:29:20|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|0
1655206170000|2022-06-14 11:29:30|10369.25|10369.25|10367.33|10367.33|10369.25|10369.25|10367.33|10367.33|0
1655206180000|2022-06-14 11:29:40|10366.23|10366.23|10366.23|10366.23|10366.23|10366.23|10366.23|10366.23|0
1655206230000|2022-06-14 11:30:30|10372.66|10372.66|10370.74|10370.74|10372.66|10372.66|10370.74|10370.74|0
1655206310000|2022-06-14 11:31:50|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|0
1655206320000|2022-06-14 11:32:00|10363.21|10363.21|10359.99|10359.99|10363.21|10363.21|10359.99|10359.99|0
1655206360000|2022-06-14 11:32:40|10360.37|10360.37|10362.25|10362.25|10362.25|10362.25|10360.37|10360.37|0
1655206370000|2022-06-14 11:32:50|10352.6|10352.6|10355.81|10355.81|10355.81|10355.81|10352.6|10352.6|0
1655206380000|2022-06-14 11:33:00|10362.25|10362.25|10362.25|10362.25|10362.25|10362.25|10362.25|10362.25|0
1655206420000|2022-06-14 11:33:40|10363|10363|10365.26|10365.26|10365.26|10365.26|10363|10363|0
1655206430000|2022-06-14 11:33:50|10366.39|10366.39|10368.27|10368.27|10368.27|10368.27|10366.39|10366.39|0
1655206440000|2022-06-14 11:34:00|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|0
1655206460000|2022-06-14 11:34:20|10370.53|10370.53|10370.53|10370.53|10370.53|10370.53|10370.53|10370.53|0
1655206470000|2022-06-14 11:34:30|10371.28|10371.28|10372.03|10372.03|10372.03|10372.03|10371.28|10371.28|0
1655206490000|2022-06-14 11:34:50|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|0
1655206530000|2022-06-14 11:35:30|10372.03|10372.03|10372.78|10372.78|10372.78|10372.78|10371.65|10371.65|0
1655206580000|2022-06-14 11:36:20|10365.72|10365.72|10365.72|10365.72|10365.72|10365.72|10365.72|10365.72|0
1655206620000|2022-06-14 11:37:00|10364.6|10364.6|10364.6|10364.6|10364.6|10364.6|10364.6|10364.6|0
1655206660000|2022-06-14 11:37:40|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|0
1655206680000|2022-06-14 11:38:00|10349.85|10349.85|10349.85|10349.85|10349.85|10349.85|10349.85|10349.85|0
1655206840000|2022-06-14 11:40:40|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|0
1655206850000|2022-06-14 11:40:50|10353.05|10353.05|10353.05|10353.05|10353.05|10353.05|10353.05|10353.05|0
1655206860000|2022-06-14 11:41:00|10354.34|10354.34|10354.34|10354.34|10354.34|10354.34|10354.34|10354.34|0
1655206870000|2022-06-14 11:41:10|10354.98|10354.98|10361.41|10361.41|10361.41|10361.41|10354.98|10354.98|0
1655206960000|2022-06-14 11:42:40|10362.06|10362.06|10362.06|10362.06|10362.06|10362.06|10362.06|10362.06|0
1655207000000|2022-06-14 11:43:20|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|0
1655207010000|2022-06-14 11:43:30|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|0
1655207020000|2022-06-14 11:43:40|10364.67|10364.67|10367.3|10367.3|10367.3|10367.3|10364.67|10364.67|0
1655207100000|2022-06-14 11:45:00|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|10368.43|0
1655207110000|2022-06-14 11:45:10|10366.92|10366.92|10366.92|10366.92|10366.92|10366.92|10366.92|10366.92|0
1655207220000|2022-06-14 11:47:00|10367.47|10367.47|10367.47|10367.47|10367.47|10367.47|10367.47|10367.47|0
1655207270000|2022-06-14 11:47:50|10368.11|10368.11|10368.11|10368.11|10368.11|10368.11|10368.11|10368.11|0
1655207340000|2022-06-14 11:49:00|10367.74|10367.74|10367.36|10367.36|10367.74|10367.74|10367.36|10367.36|0
1655207350000|2022-06-14 11:49:10|10370.58|10370.58|10370.58|10370.58|10370.58|10370.58|10370.58|10370.58|0
1655207360000|2022-06-14 11:49:20|10371.33|10371.33|10371.33|10371.33|10371.33|10371.33|10371.33|10371.33|0
1655207430000|2022-06-14 11:50:30|10371.97|10371.97|10371.97|10371.97|10371.97|10371.97|10371.97|10371.97|0
1655207450000|2022-06-14 11:50:50|10372.35|10372.35|10372.35|10372.35|10372.35|10372.35|10372.35|10372.35|0
1655207460000|2022-06-14 11:51:00|10372.99|10372.99|10374.27|10374.27|10374.27|10374.27|10372.99|10372.99|0
1655207500000|2022-06-14 11:51:40|10375.4|10375.4|10375.4|10375.4|10375.4|10375.4|10375.4|10375.4|0
1655207510000|2022-06-14 11:51:50|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|10376.53|0
1655207670000|2022-06-14 11:54:30|10372.68|10372.68|10370.76|10370.76|10372.68|10372.68|10370.76|10370.76|0
1655207680000|2022-06-14 11:54:40|10372.04|10372.04|10359.17|10359.17|10372.04|10372.04|10359.17|10359.17|0
1655207700000|2022-06-14 11:55:00|10358.07|10358.07|10356.98|10356.98|10358.07|10358.07|10356.98|10356.98|0
1655207710000|2022-06-14 11:55:10|10352.09|10352.09|10355.3|10355.3|10355.3|10355.3|10352.09|10352.09|0
1655207810000|2022-06-14 11:56:50|10354.02|10354.02|10354.02|10354.02|10354.02|10354.02|10354.02|10354.02|0
1655207820000|2022-06-14 11:57:00|10360.45|10360.45|10360.45|10360.45|10360.45|10360.45|10360.45|10360.45|0
1655207830000|2022-06-14 11:57:10|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|0
1655207850000|2022-06-14 11:57:30|10363.84|10363.84|10364.59|10364.59|10364.59|10364.59|10363.84|10363.84|0
1655207920000|2022-06-14 11:58:40|10358.16|10358.16|10358.16|10358.16|10358.16|10358.16|10358.16|10358.16|0
1655207950000|2022-06-14 11:59:10|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|0
1655207990000|2022-06-14 11:59:50|10363.29|10363.29|10363.93|10363.93|10363.93|10363.93|10363.29|10363.29|0
1655208010000|2022-06-14 12:00:10|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|10363.56|0
1655208020000|2022-06-14 12:00:20|10364.69|10364.69|10364.69|10364.69|10364.69|10364.69|10364.69|10364.69|0
1655208050000|2022-06-14 12:00:50|10362.12|10362.12|10358.91|10358.91|10362.12|10362.12|10358.91|10358.91|0
1655208060000|2022-06-14 12:01:00|10360.19|10360.19|10362.37|10362.37|10362.37|10362.37|10358.8|10358.8|0
1655208080000|2022-06-14 12:01:20|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|10365.59|0
1655208170000|2022-06-14 12:02:50|10368.8|10368.8|10368.8|10368.8|10368.8|10368.8|10368.8|10368.8|0
1655208190000|2022-06-14 12:03:10|10371.82|10371.82|10371.82|10371.82|10371.82|10371.82|10371.82|10371.82|0
1655208200000|2022-06-14 12:03:20|10372.19|10372.19|10372.94|10372.94|10372.94|10372.94|10372.19|10372.19|0
1655208280000|2022-06-14 12:04:40|10374.45|10374.45|10374.45|10374.45|10374.45|10374.45|10374.45|10374.45|0
1655208350000|2022-06-14 12:05:50|10374.83|10374.83|10374.83|10374.83|10374.83|10374.83|10374.83|10374.83|0
1655208420000|2022-06-14 12:07:00|10378.04|10378.04|10378.04|10378.04|10378.04|10378.04|10378.04|10378.04|0
1655208440000|2022-06-14 12:07:20|10379.17|10379.17|10379.92|10379.92|10379.92|10379.92|10379.17|10379.17|0
1655208530000|2022-06-14 12:08:50|10380.47|10380.47|10381.02|10381.02|10381.02|10381.02|10380.47|10380.47|0
1655208580000|2022-06-14 12:09:40|10383.59|10383.59|10381.66|10381.66|10383.59|10383.59|10381.66|10381.66|0
1655208590000|2022-06-14 12:09:50|10384.23|10384.23|10384.23|10384.23|10384.23|10384.23|10384.23|10384.23|0
1655208600000|2022-06-14 12:10:00|10384.87|10384.87|10384.87|10384.87|10384.87|10384.87|10384.87|10384.87|0
1655208610000|2022-06-14 12:10:10|10385.51|10385.51|10385.51|10385.51|10385.51|10385.51|10385.51|10385.51|0
1655208620000|2022-06-14 12:10:20|10386.15|10386.15|10385.51|10385.51|10386.15|10386.15|10385.51|10385.51|0
1655208640000|2022-06-14 12:10:40|10385.14|10385.14|10383.95|10383.95|10385.14|10385.14|10383.95|10383.95|0
1655208650000|2022-06-14 12:10:50|10385.23|10385.23|10385.23|10385.23|10385.23|10385.23|10385.23|10385.23|0
1655208670000|2022-06-14 12:11:10|10385.61|10385.61|10385.61|10385.61|10385.61|10385.61|10385.61|10385.61|0
1655208680000|2022-06-14 12:11:20|10386.89|10386.89|10386.89|10386.89|10386.89|10386.89|10386.89|10386.89|0
1655208860000|2022-06-14 12:14:20|10388.81|10388.81|10388.17|10388.17|10388.81|10388.81|10388.17|10388.17|0
1655208900000|2022-06-14 12:15:00|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|0
1655208930000|2022-06-14 12:15:30|10384.31|10384.31|10387.52|10387.52|10387.52|10387.52|10384.31|10384.31|0
1655208950000|2022-06-14 12:15:50|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|0
1655209080000|2022-06-14 12:18:00|10381.09|10381.09|10381.09|10381.09|10381.09|10381.09|10381.09|10381.09|0
1655209100000|2022-06-14 12:18:20|10387.52|10387.52|10387.52|10387.52|10387.52|10387.52|10387.52|10387.52|0
1655209110000|2022-06-14 12:18:30|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|0
1655209170000|2022-06-14 12:19:30|10387.52|10387.52|10384.31|10384.31|10387.52|10387.52|10384.31|10384.31|0
1655209180000|2022-06-14 12:19:40|10382.39|10382.39|10380.46|10380.46|10382.39|10382.39|10380.46|10380.46|0
1655209190000|2022-06-14 12:19:50|10377.25|10377.25|10377.25|10377.25|10377.25|10377.25|10377.25|10377.25|0
1655209210000|2022-06-14 12:20:10|10379.17|10379.17|10379.17|10379.17|10379.17|10379.17|10379.17|10379.17|0
1655209240000|2022-06-14 12:20:40|10385.61|10385.61|10380.71|10380.71|10385.61|10385.61|10380.71|10380.71|0
1655209250000|2022-06-14 12:20:50|10378.79|10378.79|10378.79|10378.79|10378.79|10378.79|10378.79|10378.79|0
1655209270000|2022-06-14 12:21:10|10379.92|10379.92|10379.92|10379.92|10379.92|10379.92|10379.92|10379.92|0
1655209320000|2022-06-14 12:22:00|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|0
1655209370000|2022-06-14 12:22:50|10374.61|10374.61|10372.35|10372.35|10374.61|10374.61|10372.35|10372.35|0
1655209380000|2022-06-14 12:23:00|10375.57|10375.57|10374.93|10374.93|10375.57|10375.57|10374.93|10374.93|0
1655209560000|2022-06-14 12:26:00|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|10373.01|0
1655209720000|2022-06-14 12:28:40|10373.38|10373.38|10373.38|10373.38|10373.38|10373.38|10373.38|10373.38|0
1655209740000|2022-06-14 12:29:00|10371.88|10371.88|10376.37|10376.37|10376.37|10376.37|10371.88|10371.88|0
1655209750000|2022-06-14 12:29:10|10377.65|10377.65|10377.65|10377.65|10377.65|10377.65|10377.65|10377.65|0
1655209790000|2022-06-14 12:29:50|10378.93|10378.93|10367.35|10367.35|10380.22|10380.22|10367.35|10367.35|0
1655209800000|2022-06-14 12:30:00|10360.92|10360.92|10369.28|10369.28|10369.28|10369.28|10357.7|10357.7|0
1655209810000|2022-06-14 12:30:10|10372.49|10372.49|10376.03|10376.03|10376.03|10376.03|10372.49|10372.49|0
1655209870000|2022-06-14 12:31:10|10372.82|10372.82|10372.82|10372.82|10372.82|10372.82|10372.82|10372.82|0
1655209910000|2022-06-14 12:31:50|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|10382.48|0
1655209920000|2022-06-14 12:32:00|10384.12|10384.12|10384.12|10384.12|10384.12|10384.12|10384.12|10384.12|0
1655209930000|2022-06-14 12:32:10|10386.69|10386.69|10387.97|10387.97|10387.97|10387.97|10386.69|10386.69|0
1655209970000|2022-06-14 12:32:50|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|10389.26|0
1655209990000|2022-06-14 12:33:10|10389.9|10389.9|10387.33|10387.33|10389.9|10389.9|10387.33|10387.33|0
1655210120000|2022-06-14 12:35:20|10386.95|10386.95|10386.95|10386.95|10386.95|10386.95|10386.95|10386.95|0
1655210220000|2022-06-14 12:37:00|10387.5|10387.5|10390.62|10390.62|10390.62|10390.62|10387.5|10387.5|0
1655210260000|2022-06-14 12:37:40|10393.83|10393.83|10401.77|10401.77|10401.77|10401.77|10393.83|10393.83|0
1655210280000|2022-06-14 12:38:00|10404.98|10404.98|10408.75|10408.75|10408.75|10408.75|10404.98|10404.98|0
1655210290000|2022-06-14 12:38:10|10411.97|10411.97|10411.97|10411.97|10411.97|10411.97|10411.97|10411.97|0
1655210310000|2022-06-14 12:38:30|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|0
1655210320000|2022-06-14 12:38:40|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|0
1655210340000|2022-06-14 12:39:00|10415.82|10415.82|10418.38|10418.38|10418.38|10418.38|10415.82|10415.82|0
1655210450000|2022-06-14 12:40:50|10416.88|10416.88|10416.88|10416.88|10416.88|10416.88|10416.88|10416.88|0
1655210460000|2022-06-14 12:41:00|10418.52|10418.52|10418.52|10418.52|10418.52|10418.52|10418.52|10418.52|0
1655210520000|2022-06-14 12:42:00|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|0
1655210580000|2022-06-14 12:43:00|10419.81|10419.81|10417.88|10417.88|10419.81|10419.81|10417.88|10417.88|0
1655210590000|2022-06-14 12:43:10|10418.52|10418.52|10418.52|10418.52|10418.52|10418.52|10418.52|10418.52|0
1655210640000|2022-06-14 12:44:00|10421.73|10421.73|10421.73|10421.73|10421.73|10421.73|10421.73|10421.73|0
1655210700000|2022-06-14 12:45:00|10420.23|10420.23|10418.72|10418.72|10420.23|10420.23|10418.72|10418.72|0
1655210780000|2022-06-14 12:46:20|10419.36|10419.36|10417.44|10417.44|10423.21|10423.21|10417.44|10417.44|0
1655210790000|2022-06-14 12:46:30|10418.72|10418.72|10415.51|10415.51|10418.72|10418.72|10415.51|10415.51|0
1655210800000|2022-06-14 12:46:40|10412.95|10412.95|10411.66|10411.66|10412.95|10412.95|10411.66|10411.66|0
1655210810000|2022-06-14 12:46:50|10409.74|10409.74|10409.1|10409.1|10409.74|10409.74|10409.1|10409.1|0
1655210820000|2022-06-14 12:47:00|10407.81|10407.81|10409.74|10409.74|10414.25|10414.25|10407.81|10407.81|0
1655210870000|2022-06-14 12:47:50|10406.52|10406.52|10406.52|10406.52|10406.52|10406.52|10406.52|10406.52|0
1655210890000|2022-06-14 12:48:10|10412.95|10412.95|10412.95|10412.95|10412.95|10412.95|10412.95|10412.95|0
1655210900000|2022-06-14 12:48:20|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|0
1655210920000|2022-06-14 12:48:40|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|0
1655210940000|2022-06-14 12:49:00|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|0
1655210990000|2022-06-14 12:49:50|10413.54|10413.54|10413.54|10413.54|10413.54|10413.54|10413.54|10413.54|0
1655211020000|2022-06-14 12:50:20|10411.62|10411.62|10411.84|10411.84|10413.12|10413.12|10411.62|10411.62|0
1655211060000|2022-06-14 12:51:00|10410.74|10410.74|10410.19|10410.19|10410.74|10410.74|10410.19|10410.19|0
1655211120000|2022-06-14 12:52:00|10410.84|10410.84|10410.84|10410.84|10410.84|10410.84|10410.84|10410.84|0
1655211170000|2022-06-14 12:52:50|10415.33|10415.33|10415.33|10415.33|10415.33|10415.33|10415.33|10415.33|0
1655211200000|2022-06-14 12:53:20|10416.08|10416.08|10416.08|10416.08|10416.08|10416.08|10416.08|10416.08|0
1655211260000|2022-06-14 12:54:20|10414.98|10414.98|10414.98|10414.98|10414.98|10414.98|10414.98|10414.98|0
1655211280000|2022-06-14 12:54:40|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|0
1655211320000|2022-06-14 12:55:20|10415.17|10415.17|10415.17|10415.17|10415.17|10415.17|10415.17|10415.17|0
1655211330000|2022-06-14 12:55:30|10414.53|10414.53|10411.32|10411.32|10414.53|10414.53|10411.32|10411.32|0
1655211370000|2022-06-14 12:56:10|10406.12|10406.12|10404.84|10404.84|10406.12|10406.12|10404.84|10404.84|0
1655211430000|2022-06-14 12:57:10|10405.96|10405.96|10405.96|10405.96|10405.96|10405.96|10405.96|10405.96|0
1655211470000|2022-06-14 12:57:50|10406.61|10406.61|10406.61|10406.61|10406.61|10406.61|10406.61|10406.61|0
1655211700000|2022-06-14 13:01:40|10409.17|10409.17|10404.68|10404.68|10409.17|10409.17|10404.68|10404.68|0
1655211730000|2022-06-14 13:02:10|10411.11|10411.11|10411.11|10411.11|10411.11|10411.11|10411.11|10411.11|0
1655211750000|2022-06-14 13:02:30|10412.21|10412.21|10412.21|10412.21|10412.21|10412.21|10412.21|10412.21|0
1655211770000|2022-06-14 13:02:50|10409.05|10409.05|10409.91|10409.91|10409.91|10409.91|10409.05|10409.05|0
1655211780000|2022-06-14 13:03:00|10416.34|10416.34|10416.34|10416.34|10416.34|10416.34|10416.34|10416.34|0
1655211790000|2022-06-14 13:03:10|10415.06|10415.06|10418.28|10418.28|10418.28|10418.28|10415.06|10415.06|0
1655211870000|2022-06-14 13:04:30|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|0
1655211880000|2022-06-14 13:04:40|10425.09|10425.09|10425.09|10425.09|10425.09|10425.09|10425.09|10425.09|0
1655211890000|2022-06-14 13:04:50|10431.52|10431.52|10431.52|10431.52|10431.52|10431.52|10431.52|10431.52|0
1655211940000|2022-06-14 13:05:40|10425.09|10425.09|10425.09|10425.09|10425.09|10425.09|10425.09|10425.09|0
1655211960000|2022-06-14 13:06:00|10425.73|10425.73|10423.81|10423.81|10425.73|10425.73|10423.16|10423.16|0
1655212110000|2022-06-14 13:08:30|10420.59|10420.59|10417.37|10417.37|10420.59|10420.59|10417.37|10417.37|0
1655212210000|2022-06-14 13:10:10|10416.09|10416.09|10415.45|10415.45|10416.09|10416.09|10415.45|10415.45|0
1655212220000|2022-06-14 13:10:20|10414.16|10414.16|10414.16|10414.16|10414.16|10414.16|10414.16|10414.16|0
1655212250000|2022-06-14 13:10:50|10410.95|10410.95|10410.95|10410.95|10410.95|10410.95|10410.95|10410.95|0
1655212290000|2022-06-14 13:11:30|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|0
1655212330000|2022-06-14 13:12:10|10408.69|10408.69|10406.28|10406.28|10408.69|10408.69|10406.28|10406.28|0
1655212360000|2022-06-14 13:12:40|10403.27|10403.27|10403.27|10403.27|10403.27|10403.27|10403.27|10403.27|0
1655212370000|2022-06-14 13:12:50|10401.38|10401.38|10401.38|10401.38|10401.38|10401.38|10401.38|10401.38|0
1655212390000|2022-06-14 13:13:10|10399.46|10399.46|10394.32|10394.32|10399.46|10399.46|10394.32|10394.32|0
1655212430000|2022-06-14 13:13:50|10392.67|10392.67|10391.03|10391.03|10392.67|10392.67|10391.03|10391.03|0
1655212450000|2022-06-14 13:14:10|10382.04|10382.04|10382.04|10382.04|10382.04|10382.04|10382.04|10382.04|0
1655212500000|2022-06-14 13:15:00|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|10375.27|0
1655212560000|2022-06-14 13:16:00|10376.02|10376.02|10378.28|10378.28|10378.28|10378.28|10376.02|10376.02|0
1655212600000|2022-06-14 13:16:40|10379.41|10379.41|10379.03|10379.03|10379.41|10379.41|10379.03|10379.03|0
1655212630000|2022-06-14 13:17:10|10380.68|10380.68|10380.68|10380.68|10380.68|10380.68|10380.68|10380.68|0
1655212740000|2022-06-14 13:19:00|10379.55|10379.55|10379.55|10379.55|10379.55|10379.55|10379.55|10379.55|0
1655212770000|2022-06-14 13:19:30|10373.11|10373.11|10369.9|10369.9|10373.11|10373.11|10369.9|10369.9|0
1655212780000|2022-06-14 13:19:40|10366.68|10366.68|10366.68|10366.68|10366.68|10366.68|10366.68|10366.68|0
1655212870000|2022-06-14 13:21:10|10367.43|10367.43|10367.43|10367.43|10367.43|10367.43|10367.43|10367.43|0
1655212880000|2022-06-14 13:21:20|10370|10370|10370|10370|10370|10370|10370|10370|0
1655212890000|2022-06-14 13:21:30|10370.64|10370.64|10371.28|10371.28|10371.28|10371.28|10370.64|10370.64|0
1655213000000|2022-06-14 13:23:20|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|0
1655213050000|2022-06-14 13:24:10|10378.81|10378.81|10379.36|10379.36|10379.36|10379.36|10378.81|10378.81|0
1655213080000|2022-06-14 13:24:40|10376.15|10376.15|10376.15|10376.15|10376.15|10376.15|10376.15|10376.15|0
1655213090000|2022-06-14 13:24:50|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|0
1655213100000|2022-06-14 13:25:00|10379.26|10379.26|10379.26|10379.26|10379.26|10379.26|10379.26|10379.26|0
1655213170000|2022-06-14 13:26:10|10380.54|10380.54|10381.19|10381.19|10381.19|10381.19|10380.54|10380.54|0
1655213210000|2022-06-14 13:26:50|10385.04|10385.04|10385.04|10385.04|10385.04|10385.04|10385.04|10385.04|0
1655213270000|2022-06-14 13:27:50|10386.32|10386.32|10386.32|10386.32|10386.32|10386.32|10386.32|10386.32|0
1655213280000|2022-06-14 13:28:00|10383.1|10383.1|10380.69|10380.69|10383.1|10383.1|10380.69|10380.69|0
1655213400000|2022-06-14 13:30:00|10382.57|10382.57|10387.5|10387.5|10397.15|10397.15|10382.57|10382.57|0
1655213410000|2022-06-14 13:30:10|10388.78|10388.78|10389.74|10389.74|10389.74|10389.74|10384.6|10384.6|0
1655213420000|2022-06-14 13:30:20|10385.98|10385.98|10387.1|10387.1|10387.1|10387.1|10385.98|10385.98|0
1655213450000|2022-06-14 13:30:50|10389.03|10389.03|10387.75|10387.75|10389.03|10389.03|10387.75|10387.75|0
1655213460000|2022-06-14 13:31:00|10385.82|10385.82|10388.76|10388.76|10388.76|10388.76|10385.82|10385.82|0
1655213480000|2022-06-14 13:31:20|10391.98|10391.98|10387.05|10387.05|10393.49|10393.49|10387.05|10387.05|0
1655213490000|2022-06-14 13:31:30|10390.27|10390.27|10383.83|10383.83|10390.27|10390.27|10383.83|10383.83|0
1655213510000|2022-06-14 13:31:50|10387.05|10387.05|10385.92|10385.92|10387.05|10387.05|10385.92|10385.92|0
1655213520000|2022-06-14 13:32:00|10383.36|10383.36|10387.7|10387.7|10387.7|10387.7|10383.36|10383.36|0
1655213540000|2022-06-14 13:32:20|10381.27|10381.27|10381.91|10381.91|10381.91|10381.91|10379.98|10379.98|0
1655213550000|2022-06-14 13:32:30|10378.69|10378.69|10378.14|10378.14|10378.69|10378.69|10378.14|10378.14|0
1655213560000|2022-06-14 13:32:40|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|0
1655213570000|2022-06-14 13:32:50|10387.8|10387.8|10391.01|10391.01|10391.01|10391.01|10387.8|10387.8|0
1655213580000|2022-06-14 13:33:00|10384.58|10384.58|10379.44|10379.44|10384.58|10384.58|10379.44|10379.44|0
1655213590000|2022-06-14 13:33:10|10377.51|10377.51|10377.51|10377.51|10377.51|10377.51|10377.51|10377.51|0
1655213600000|2022-06-14 13:33:20|10371.08|10371.08|10387.16|10387.16|10387.16|10387.16|10371.08|10371.08|0
1655213610000|2022-06-14 13:33:30|10390.38|10390.38|10383.95|10383.95|10390.38|10390.38|10380.73|10380.73|0
1655213620000|2022-06-14 13:33:40|10386.51|10386.51|10389.73|10389.73|10389.73|10389.73|10386.51|10386.51|0
1655213630000|2022-06-14 13:33:50|10392.95|10392.95|10392.95|10392.95|10392.95|10392.95|10392.95|10392.95|0
1655213650000|2022-06-14 13:34:10|10399.38|10399.38|10405.81|10405.81|10405.81|10405.81|10399.38|10399.38|0
1655213660000|2022-06-14 13:34:20|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|0
1655213670000|2022-06-14 13:34:30|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|0
1655213690000|2022-06-14 13:34:50|10413.91|10413.91|10423.56|10423.56|10423.56|10423.56|10413.91|10413.91|0
1655213700000|2022-06-14 13:35:00|10415.62|10415.62|10413.95|10413.95|10418.84|10418.84|10413.95|10413.95|0
1655213710000|2022-06-14 13:35:10|10415.88|10415.88|10400.75|10400.75|10415.88|10415.88|10400.75|10400.75|0
1655213720000|2022-06-14 13:35:20|10397.53|10397.53|10395.23|10395.23|10397.53|10397.53|10395.23|10395.23|0
1655213730000|2022-06-14 13:35:30|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|0
1655213740000|2022-06-14 13:35:40|10377.06|10377.06|10377.06|10377.06|10377.06|10377.06|10377.06|10377.06|0
1655213770000|2022-06-14 13:36:10|10367.41|10367.41|10367.41|10367.41|10367.41|10367.41|10367.41|10367.41|0
1655213800000|2022-06-14 13:36:40|10369.05|10369.05|10369.05|10369.05|10369.05|10369.05|10369.05|10369.05|0
1655213820000|2022-06-14 13:37:00|10367.13|10367.13|10368.41|10368.41|10368.41|10368.41|10367.13|10367.13|0
1655213850000|2022-06-14 13:37:30|10361.98|10361.98|10361.98|10361.98|10361.98|10361.98|10361.98|10361.98|0
1655213860000|2022-06-14 13:37:40|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|10358.76|0
1655213870000|2022-06-14 13:37:50|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|0
1655213880000|2022-06-14 13:38:00|10352.36|10352.36|10356.5|10356.5|10356.5|10356.5|10352.36|10352.36|0
1655213890000|2022-06-14 13:38:10|10353.28|10353.28|10353.28|10353.28|10353.28|10353.28|10353.28|10353.28|0
1655213900000|2022-06-14 13:38:20|10343.63|10343.63|10343.63|10343.63|10343.63|10343.63|10343.63|10343.63|0
1655213910000|2022-06-14 13:38:30|10341.71|10341.71|10340.2|10340.2|10341.71|10341.71|10340.2|10340.2|0
1655213920000|2022-06-14 13:38:40|10342.13|10342.13|10342.13|10342.13|10342.13|10342.13|10342.13|10342.13|0
1655213940000|2022-06-14 13:39:00|10351.78|10351.78|10351.78|10351.78|10351.78|10351.78|10351.78|10351.78|0
1655213950000|2022-06-14 13:39:10|10353.06|10353.06|10352.42|10352.42|10353.06|10353.06|10352.42|10352.42|0
1655213970000|2022-06-14 13:39:30|10353.17|10353.17|10356.18|10356.18|10356.18|10356.18|10353.17|10353.17|0
1655214020000|2022-06-14 13:40:20|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|0
1655214030000|2022-06-14 13:40:30|10359.4|10359.4|10358.3|10358.3|10359.4|10359.4|10358.3|10358.3|0
1655214040000|2022-06-14 13:40:40|10357.02|10357.02|10357.02|10357.02|10357.02|10357.02|10357.02|10357.02|0
1655214050000|2022-06-14 13:40:50|10361.51|10361.51|10361.51|10361.51|10361.51|10361.51|10361.51|10361.51|0
1655214070000|2022-06-14 13:41:10|10360.23|10360.23|10360.87|10360.87|10360.87|10360.87|10360.23|10360.23|0
1655214120000|2022-06-14 13:42:00|10360.23|10360.23|10355.72|10355.72|10360.23|10360.23|10353.8|10353.8|0
1655214140000|2022-06-14 13:42:20|10356.47|10356.47|10362.91|10362.91|10362.91|10362.91|10356.47|10356.47|0
1655214150000|2022-06-14 13:42:30|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|0
1655214160000|2022-06-14 13:42:40|10364.79|10364.79|10364.79|10364.79|10364.79|10364.79|10364.79|10364.79|0
1655214170000|2022-06-14 13:42:50|10358.35|10358.35|10355.14|10355.14|10358.35|10358.35|10355.14|10355.14|0
1655214190000|2022-06-14 13:43:10|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|10351.92|0
1655214210000|2022-06-14 13:43:30|10348.53|10348.53|10345.52|10345.52|10348.53|10348.53|10345.52|10345.52|0
1655214250000|2022-06-14 13:44:10|10342.31|10342.31|10342.31|10342.31|10342.31|10342.31|10341.02|10341.02|0
1655214260000|2022-06-14 13:44:20|10332.65|10332.65|10329.44|10329.44|10332.65|10332.65|10329.44|10329.44|0
1655214300000|2022-06-14 13:45:00|10328.15|10328.15|10334.59|10334.59|10334.59|10334.59|10328.15|10328.15|0
1655214310000|2022-06-14 13:45:10|10337.81|10337.81|10339.09|10339.09|10339.09|10339.09|10337.81|10337.81|0
1655214330000|2022-06-14 13:45:30|10340.37|10340.37|10340.37|10340.37|10340.37|10340.37|10340.37|10340.37|0
1655214340000|2022-06-14 13:45:40|10341.01|10341.01|10337.81|10337.81|10341.01|10341.01|10337.81|10337.81|0
1655214380000|2022-06-14 13:46:20|10338.35|10338.35|10338.35|10338.35|10338.35|10338.35|10338.35|10338.35|0
1655214390000|2022-06-14 13:46:30|10341.57|10341.57|10341.57|10341.57|10341.57|10341.57|10341.57|10341.57|0
1655214410000|2022-06-14 13:46:50|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|0
1655214420000|2022-06-14 13:47:00|10351.39|10351.39|10351.39|10351.39|10351.39|10351.39|10351.39|10351.39|0
1655214450000|2022-06-14 13:47:30|10349.89|10349.89|10349.89|10349.89|10349.89|10349.89|10349.89|10349.89|0
1655214460000|2022-06-14 13:47:40|10351.02|10351.02|10351.02|10351.02|10351.02|10351.02|10351.02|10351.02|0
1655214470000|2022-06-14 13:47:50|10347.8|10347.8|10354.61|10354.61|10354.61|10354.61|10344.58|10344.58|0
1655214480000|2022-06-14 13:48:00|10354.06|10354.06|10354.06|10354.06|10354.06|10354.06|10354.06|10354.06|0
1655214490000|2022-06-14 13:48:10|10354.61|10354.61|10355.16|10355.16|10355.16|10355.16|10354.61|10354.61|0
1655214500000|2022-06-14 13:48:20|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|0
1655214510000|2022-06-14 13:48:30|10371.24|10371.24|10371.24|10371.24|10371.24|10371.24|10371.24|10371.24|0
1655214540000|2022-06-14 13:49:00|10370.6|10370.6|10371.24|10371.24|10371.24|10371.24|10370.6|10370.6|0
1655214600000|2022-06-14 13:50:00|10364.81|10364.81|10364.81|10364.81|10364.81|10364.81|10364.81|10364.81|0
1655214610000|2022-06-14 13:50:10|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|0
1655214620000|2022-06-14 13:50:20|10359.33|10359.33|10348.87|10348.87|10359.33|10359.33|10348.87|10348.87|0
1655214650000|2022-06-14 13:50:50|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|10350.16|0
1655214660000|2022-06-14 13:51:00|10349.61|10349.61|10349.61|10349.61|10349.61|10349.61|10349.61|10349.61|0
1655214670000|2022-06-14 13:51:10|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|10351.53|0
1655214680000|2022-06-14 13:51:20|10345.1|10345.1|10345.1|10345.1|10345.1|10345.1|10345.1|10345.1|0
1655214700000|2022-06-14 13:51:40|10343.82|10343.82|10343.82|10343.82|10343.82|10343.82|10343.82|10343.82|0
1655214760000|2022-06-14 13:52:40|10346.07|10346.07|10347.36|10347.36|10347.36|10347.36|10346.07|10346.07|0
1655214770000|2022-06-14 13:52:50|10350.57|10350.57|10354.17|10354.17|10354.54|10354.54|10350.57|10350.57|0
1655214780000|2022-06-14 13:53:00|10350.95|10350.95|10356.08|10356.08|10356.08|10356.08|10350.95|10350.95|0
1655214790000|2022-06-14 13:53:10|10357.73|10357.73|10357.18|10357.18|10357.73|10357.73|10357.18|10357.18|0
1655214800000|2022-06-14 13:53:20|10359.11|10359.11|10358.46|10358.46|10359.11|10359.11|10358.46|10358.46|0
1655214850000|2022-06-14 13:54:10|10357.92|10357.92|10356.62|10356.62|10357.92|10357.92|10354.7|10354.7|0
1655214860000|2022-06-14 13:54:20|10350.19|10350.19|10351.47|10351.47|10351.47|10351.47|10350.19|10350.19|0
1655214880000|2022-06-14 13:54:40|10350.92|10350.92|10351.47|10351.47|10351.47|10351.47|10350.92|10350.92|0
1655214910000|2022-06-14 13:55:10|10349.97|10349.97|10348.46|10348.46|10349.97|10349.97|10348.46|10348.46|0
1655214920000|2022-06-14 13:55:20|10349.75|10349.75|10349.75|10349.75|10349.75|10349.75|10349.75|10349.75|0
1655214930000|2022-06-14 13:55:30|10346.53|10346.53|10340.09|10340.09|10346.53|10346.53|10340.09|10340.09|0
1655214940000|2022-06-14 13:55:40|10337.84|10337.84|10337.84|10337.84|10337.84|10337.84|10337.84|10337.84|0
1655214950000|2022-06-14 13:55:50|10339.12|10339.12|10342.34|10342.34|10342.34|10342.34|10339.12|10339.12|0
1655214960000|2022-06-14 13:56:00|10343.09|10343.09|10343.09|10343.09|10343.09|10343.09|10343.09|10343.09|0
1655214970000|2022-06-14 13:56:10|10345.02|10345.02|10345.02|10345.02|10345.02|10345.02|10345.02|10345.02|0
1655215000000|2022-06-14 13:56:40|10346.94|10346.94|10345.66|10345.66|10346.94|10346.94|10345.66|10345.66|0
1655215020000|2022-06-14 13:57:00|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|10347.58|0
1655215040000|2022-06-14 13:57:20|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|10348.68|0
1655215050000|2022-06-14 13:57:30|10358.33|10358.33|10351.9|10351.9|10358.33|10358.33|10351.9|10351.9|0
1655215080000|2022-06-14 13:58:00|10353.18|10353.18|10353.18|10353.18|10353.18|10353.18|10353.18|10353.18|0
1655215090000|2022-06-14 13:58:10|10352.43|10352.43|10355.64|10355.64|10355.64|10355.64|10352.43|10352.43|0
1655215100000|2022-06-14 13:58:20|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|0
1655215130000|2022-06-14 13:58:50|10353.71|10353.71|10353.71|10353.71|10353.71|10353.71|10353.71|10353.71|0
1655215140000|2022-06-14 13:59:00|10354.99|10354.99|10354.99|10354.99|10354.99|10354.99|10354.99|10354.99|0
1655215150000|2022-06-14 13:59:10|10355.64|10355.64|10355.64|10355.64|10355.64|10355.64|10355.64|10355.64|0
1655215170000|2022-06-14 13:59:30|10352.42|10352.42|10349.2|10349.2|10352.42|10352.42|10349.2|10349.2|0
1655215180000|2022-06-14 13:59:40|10352.42|10352.42|10352.42|10352.42|10352.42|10352.42|10352.42|10352.42|0
1655215190000|2022-06-14 13:59:50|10351.29|10351.29|10351.29|10351.29|10351.29|10351.29|10351.29|10351.29|0
1655215200000|2022-06-14 14:00:00|10352.39|10352.39|10344.82|10344.82|10352.39|10352.39|10342.74|10342.74|0
1655215210000|2022-06-14 14:00:10|10343.54|10343.54|10343.54|10343.54|10343.54|10343.54|10343.54|10343.54|0
1655215220000|2022-06-14 14:00:20|10346.76|10346.76|10351.05|10351.05|10351.43|10351.43|10346.76|10346.76|0
1655215230000|2022-06-14 14:00:30|10357.48|10357.48|10357.48|10357.48|10357.48|10357.48|10357.48|10357.48|0
1655215240000|2022-06-14 14:00:40|10360.7|10360.7|10361.25|10361.25|10361.25|10361.25|10360.7|10360.7|0
1655215250000|2022-06-14 14:00:50|10358.03|10358.03|10357.66|10357.66|10358.03|10358.03|10357.66|10357.66|0
1655215260000|2022-06-14 14:01:00|10354.44|10354.44|10349.99|10349.99|10354.44|10354.44|10349.99|10349.99|0
1655215270000|2022-06-14 14:01:10|10346.77|10346.77|10348.43|10348.43|10348.43|10348.43|10346.02|10346.02|0
1655215300000|2022-06-14 14:01:40|10345.22|10345.22|10348.43|10348.43|10348.43|10348.43|10345.22|10345.22|0
1655215320000|2022-06-14 14:02:00|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|0
1655215330000|2022-06-14 14:02:10|10348.48|10348.48|10348.48|10348.48|10348.48|10348.48|10348.48|10348.48|0
1655215340000|2022-06-14 14:02:20|10348.85|10348.85|10348.85|10348.85|10348.85|10348.85|10348.85|10348.85|0
1655215350000|2022-06-14 14:02:30|10345.84|10345.84|10348.85|10348.85|10348.85|10348.85|10345.84|10345.84|0
1655215360000|2022-06-14 14:02:40|10346.97|10346.97|10346.97|10346.97|10346.97|10346.97|10346.97|10346.97|0
1655215370000|2022-06-14 14:02:50|10353.41|10353.41|10354.16|10354.16|10354.16|10354.16|10353.41|10353.41|0
1655215380000|2022-06-14 14:03:00|10357.38|10357.38|10357.38|10357.38|10357.38|10357.38|10357.38|10357.38|0
1655215390000|2022-06-14 14:03:10|10354.16|10354.16|10351.15|10351.15|10354.16|10354.16|10351.15|10351.15|0
1655215400000|2022-06-14 14:03:20|10350.4|10350.4|10346.8|10346.8|10350.4|10350.4|10346.43|10346.43|0
1655215410000|2022-06-14 14:03:30|10344.24|10344.24|10344.24|10344.24|10344.24|10344.24|10344.24|10344.24|0
1655215440000|2022-06-14 14:04:00|10331.37|10331.37|10331.37|10331.37|10331.37|10331.37|10331.37|10331.37|0
1655215460000|2022-06-14 14:04:20|10331.74|10331.74|10331.74|10331.74|10331.74|10331.74|10331.74|10331.74|0
1655215490000|2022-06-14 14:04:50|10328.53|10328.53|10328.53|10328.53|10328.53|10328.53|10328.53|10328.53|0
1655215510000|2022-06-14 14:05:10|10325.52|10325.52|10327.07|10327.07|10328.08|10328.08|10325.52|10325.52|0
1655215540000|2022-06-14 14:05:40|10328.35|10328.35|10328.35|10328.35|10328.35|10328.35|10328.35|10328.35|0
1655215570000|2022-06-14 14:06:10|10326.09|10326.09|10326.09|10326.09|10326.09|10326.09|10326.09|10326.09|0
1655215620000|2022-06-14 14:07:00|10324.21|10324.21|10327.43|10327.43|10327.43|10327.43|10324.21|10324.21|0
1655215630000|2022-06-14 14:07:10|10328.07|10328.07|10331.18|10331.18|10332.68|10332.68|10327.69|10327.69|0
1655215640000|2022-06-14 14:07:20|10332.68|10332.68|10333.96|10333.96|10333.96|10333.96|10332.68|10332.68|0
1655215650000|2022-06-14 14:07:30|10332.04|10332.04|10331.4|10331.4|10332.04|10332.04|10331.4|10331.4|0
1655215660000|2022-06-14 14:07:40|10330.76|10330.76|10330.11|10330.11|10330.76|10330.76|10330.11|10330.11|0
1655215680000|2022-06-14 14:08:00|10329.47|10329.47|10329.47|10329.47|10329.47|10329.47|10329.47|10329.47|0
1655215690000|2022-06-14 14:08:10|10327.21|10327.21|10327.21|10327.21|10327.21|10327.21|10327.21|10327.21|0
1655215710000|2022-06-14 14:08:30|10326.84|10326.84|10325.74|10325.74|10326.84|10326.84|10325.74|10325.74|0
1655215720000|2022-06-14 14:08:40|10327.02|10327.02|10327.02|10327.02|10327.02|10327.02|10327.02|10327.02|0
1655215730000|2022-06-14 14:08:50|10326.38|10326.38|10326.49|10326.49|10326.49|10326.49|10325.74|10325.74|0
1655215740000|2022-06-14 14:09:00|10325.94|10325.94|10325.02|10325.02|10325.94|10325.94|10325.02|10325.02|0
1655215790000|2022-06-14 14:09:50|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|10324.47|0
1655215800000|2022-06-14 14:10:00|10321.25|10321.25|10319.33|10319.33|10321.25|10321.25|10319.33|10319.33|0
1655215810000|2022-06-14 14:10:10|10316.11|10316.11|10311.6|10311.6|10316.11|10316.11|10311.6|10311.6|0
1655215820000|2022-06-14 14:10:20|10312.73|10312.73|10312.5|10312.5|10312.73|10312.73|10311.22|10311.22|0
1655215830000|2022-06-14 14:10:30|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|0
1655215840000|2022-06-14 14:10:40|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|0
1655215850000|2022-06-14 14:10:50|10311.64|10311.64|10311.64|10311.64|10311.64|10311.64|10311.64|10311.64|0
1655215860000|2022-06-14 14:11:00|10312.02|10312.02|10312.39|10312.39|10312.39|10312.39|10312.02|10312.02|0
1655215880000|2022-06-14 14:11:20|10309.18|10309.18|10309.18|10309.18|10309.18|10309.18|10309.18|10309.18|0
1655215890000|2022-06-14 14:11:30|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|10309.93|0
1655215910000|2022-06-14 14:11:50|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|10313.15|0
1655215950000|2022-06-14 14:12:30|10312.02|10312.02|10312.02|10312.02|10312.02|10312.02|10312.02|10312.02|0
1655215960000|2022-06-14 14:12:40|10315.23|10315.23|10315.23|10315.23|10315.23|10315.23|10315.23|10315.23|0
1655215970000|2022-06-14 14:12:50|10314.86|10314.86|10316.19|10316.19|10316.19|10316.19|10312.98|10312.98|0
1655215980000|2022-06-14 14:13:00|10314.31|10314.31|10313.18|10313.18|10314.31|10314.31|10313.18|10313.18|0
1655215990000|2022-06-14 14:13:10|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|0
1655216020000|2022-06-14 14:13:40|10313.18|10313.18|10319.03|10319.03|10319.03|10319.03|10313.18|10313.18|0
1655216030000|2022-06-14 14:13:50|10318.49|10318.49|10318.49|10318.49|10318.49|10318.49|10318.49|10318.49|0
1655216040000|2022-06-14 14:14:00|10317.84|10317.84|10315.59|10315.59|10317.84|10317.84|10315.59|10315.59|0
1655216050000|2022-06-14 14:14:10|10316.87|10316.87|10318.37|10318.37|10318.37|10318.37|10316.87|10316.87|0
1655216060000|2022-06-14 14:14:20|10318.75|10318.75|10321.05|10321.05|10321.05|10321.05|10318.75|10318.75|0
1655216080000|2022-06-14 14:14:40|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|10322.34|0
1655216100000|2022-06-14 14:15:00|10322.71|10322.71|10324|10324|10324|10324|10322.71|10322.71|0
1655216110000|2022-06-14 14:15:10|10322.9|10322.9|10322.9|10322.9|10322.9|10322.9|10322.9|10322.9|0
1655216120000|2022-06-14 14:15:20|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|0
1655216130000|2022-06-14 14:15:30|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|0
1655216150000|2022-06-14 14:15:50|10322.1|10322.1|10318.45|10318.45|10322.1|10322.1|10318.45|10318.45|0
1655216160000|2022-06-14 14:16:00|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|10317.9|0
1655216190000|2022-06-14 14:16:30|10318.65|10318.65|10316.09|10316.09|10318.65|10318.65|10316.09|10316.09|0
1655216210000|2022-06-14 14:16:50|10314.8|10314.8|10321.88|10321.88|10321.88|10321.88|10314.8|10314.8|0
1655216230000|2022-06-14 14:17:10|10320|10320|10318.87|10318.87|10320|10320|10318.87|10318.87|0
1655216240000|2022-06-14 14:17:20|10319.62|10319.62|10320|10320|10320|10320|10319.62|10319.62|0
1655216260000|2022-06-14 14:17:40|10323.22|10323.22|10323.22|10323.22|10323.22|10323.22|10323.22|10323.22|0
1655216270000|2022-06-14 14:17:50|10322.84|10322.84|10323.59|10323.59|10323.59|10323.59|10322.84|10322.84|0
1655216280000|2022-06-14 14:18:00|10320.37|10320.37|10320.37|10320.37|10320.37|10320.37|10320.37|10320.37|0
1655216290000|2022-06-14 14:18:10|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|0
1655216310000|2022-06-14 14:18:30|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|10319.42|0
1655216320000|2022-06-14 14:18:40|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|0
1655216330000|2022-06-14 14:18:50|10323.39|10323.39|10323.39|10323.39|10323.39|10323.39|10323.39|10323.39|0
1655216340000|2022-06-14 14:19:00|10316.95|10316.95|10316.95|10316.95|10316.95|10316.95|10316.95|10316.95|0
1655216350000|2022-06-14 14:19:10|10317.6|10317.6|10317.6|10317.6|10317.6|10317.6|10317.6|10317.6|0
1655216380000|2022-06-14 14:19:40|10324.03|10324.03|10325.53|10325.53|10325.53|10325.53|10324.03|10324.03|0
1655216440000|2022-06-14 14:20:40|10325.16|10325.16|10316.64|10316.64|10325.16|10325.16|10316.26|10316.26|0
1655216450000|2022-06-14 14:20:50|10319.85|10319.85|10320.98|10320.98|10320.98|10320.98|10319.85|10319.85|0
1655216470000|2022-06-14 14:21:10|10319.7|10319.7|10318.41|10318.41|10319.7|10319.7|10318.41|10318.41|0
1655216500000|2022-06-14 14:21:40|10317.66|10317.66|10318.41|10318.41|10318.41|10318.41|10317.66|10317.66|0
1655216510000|2022-06-14 14:21:50|10317.66|10317.66|10317.66|10317.66|10317.66|10317.66|10317.66|10317.66|0
1655216570000|2022-06-14 14:22:50|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|0
1655216630000|2022-06-14 14:23:50|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|10312.94|0
1655216640000|2022-06-14 14:24:00|10310.68|10310.68|10308.27|10308.27|10310.68|10310.68|10308.27|10308.27|0
1655216690000|2022-06-14 14:24:50|10305.05|10305.05|10301.66|10301.66|10305.05|10305.05|10301.66|10301.66|0
1655216700000|2022-06-14 14:25:00|10298.45|10298.45|10297.8|10297.8|10298.45|10298.45|10297.8|10297.8|0
1655216710000|2022-06-14 14:25:10|10294.59|10294.59|10290.74|10290.74|10294.59|10294.59|10290.74|10290.74|0
1655216720000|2022-06-14 14:25:20|10289.23|10289.23|10290.74|10290.74|10290.74|10290.74|10289.23|10289.23|0
1655216740000|2022-06-14 14:25:40|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|0
1655216750000|2022-06-14 14:25:50|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|0
1655216760000|2022-06-14 14:26:00|10285.7|10285.7|10285.7|10285.7|10285.7|10285.7|10285.7|10285.7|0
1655216770000|2022-06-14 14:26:10|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|10284.41|0
1655216780000|2022-06-14 14:26:20|10281.2|10281.2|10277.98|10277.98|10281.2|10281.2|10277.98|10277.98|0
1655216820000|2022-06-14 14:27:00|10278.73|10278.73|10273.91|10273.91|10278.73|10278.73|10273.91|10273.91|0
1655216830000|2022-06-14 14:27:10|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|10273.15|0
1655216840000|2022-06-14 14:27:20|10271.65|10271.65|10269.39|10269.39|10271.65|10271.65|10269.39|10269.39|0
1655216850000|2022-06-14 14:27:30|10271.27|10271.27|10271.27|10271.27|10271.27|10271.27|10271.27|10271.27|0
1655216870000|2022-06-14 14:27:50|10269.99|10269.99|10269.61|10269.61|10269.99|10269.99|10269.61|10269.61|0
1655216890000|2022-06-14 14:28:10|10268.48|10268.48|10268.48|10268.48|10268.48|10268.48|10268.48|10268.48|0
1655216900000|2022-06-14 14:28:20|10267.2|10267.2|10268.48|10268.48|10268.48|10268.48|10267.2|10267.2|0
1655216920000|2022-06-14 14:28:40|10269.99|10269.99|10269.99|10269.99|10269.99|10269.99|10269.99|10269.99|0
1655216950000|2022-06-14 14:29:10|10269.44|10269.44|10268.89|10268.89|10269.44|10269.44|10268.89|10268.89|0
1655216960000|2022-06-14 14:29:20|10268.52|10268.52|10265.31|10265.31|10268.52|10268.52|10265.31|10265.31|0
1655217010000|2022-06-14 14:30:10|10266.44|10266.44|10266.81|10266.81|10266.81|10266.81|10266.44|10266.44|0
1655217050000|2022-06-14 14:30:50|10273.25|10273.25|10266.81|10266.81|10273.25|10273.25|10266.81|10266.81|0
1655217060000|2022-06-14 14:31:00|10263.8|10263.8|10258.71|10258.71|10264.18|10264.18|10258.71|10258.71|0
1655217070000|2022-06-14 14:31:10|10256.83|10256.83|10256.83|10256.83|10256.83|10256.83|10256.83|10256.83|0
1655217080000|2022-06-14 14:31:20|10258.76|10258.76|10258.38|10258.38|10258.76|10258.76|10258.38|10258.38|0
1655217090000|2022-06-14 14:31:30|10259.13|10259.13|10259.13|10259.13|10259.13|10259.13|10259.13|10259.13|0
1655217100000|2022-06-14 14:31:40|10255.92|10255.92|10255.92|10255.92|10255.92|10255.92|10255.92|10255.92|0
1655217120000|2022-06-14 14:32:00|10256.29|10256.29|10255.92|10255.92|10256.29|10256.29|10255.92|10255.92|0
1655217140000|2022-06-14 14:32:20|10257.04|10257.04|10257.04|10257.04|10257.04|10257.04|10257.04|10257.04|0
1655217150000|2022-06-14 14:32:30|10260.26|10260.26|10260.26|10260.26|10260.26|10260.26|10260.26|10260.26|0
1655217170000|2022-06-14 14:32:50|10259.89|10259.89|10259.89|10259.89|10259.89|10259.89|10259.89|10259.89|0
1655217190000|2022-06-14 14:33:10|10258.38|10258.38|10258|10258|10258.38|10258.38|10256.88|10256.88|0
1655217200000|2022-06-14 14:33:20|10258.38|10258.38|10259.51|10259.51|10259.51|10259.51|10258.38|10258.38|0
1655217260000|2022-06-14 14:34:20|10262.73|10262.73|10262.73|10262.73|10262.73|10262.73|10262.73|10262.73|0
1655217270000|2022-06-14 14:34:30|10265.94|10265.94|10269.16|10269.16|10269.16|10269.16|10262.73|10262.73|0
1655217280000|2022-06-14 14:34:40|10272.38|10272.38|10269.16|10269.16|10272.38|10272.38|10269.16|10269.16|0
1655217290000|2022-06-14 14:34:50|10272.38|10272.38|10274.64|10274.64|10274.64|10274.64|10272.38|10272.38|0
1655217350000|2022-06-14 14:35:50|10275.39|10275.39|10275.39|10275.39|10275.39|10275.39|10275.39|10275.39|0
1655217360000|2022-06-14 14:36:00|10274.75|10274.75|10276.25|10276.25|10276.25|10276.25|10274.75|10274.75|0
1655217380000|2022-06-14 14:36:20|10282.69|10282.69|10285.9|10285.9|10285.9|10285.9|10282.69|10282.69|0
1655217390000|2022-06-14 14:36:30|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|0
1655217400000|2022-06-14 14:36:40|10283.06|10283.06|10285.32|10285.32|10285.32|10285.32|10283.06|10283.06|0
1655217410000|2022-06-14 14:36:50|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|10287.58|0
1655217430000|2022-06-14 14:37:10|10289.83|10289.83|10289.83|10289.83|10289.83|10289.83|10289.83|10289.83|0
1655217440000|2022-06-14 14:37:20|10290.96|10290.96|10290.96|10290.96|10290.96|10290.96|10290.96|10290.96|0
1655217450000|2022-06-14 14:37:30|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|0
1655217470000|2022-06-14 14:37:50|10292.14|10292.14|10292.14|10292.14|10292.14|10292.14|10292.14|10292.14|0
1655217480000|2022-06-14 14:38:00|10291.38|10291.38|10291.38|10291.38|10291.38|10291.38|10291.38|10291.38|0
1655217490000|2022-06-14 14:38:10|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|10290.25|0
1655217500000|2022-06-14 14:38:20|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|0
1655217540000|2022-06-14 14:39:00|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|0
1655217570000|2022-06-14 14:39:30|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|0
1655217610000|2022-06-14 14:40:10|10294.55|10294.55|10294.55|10294.55|10294.55|10294.55|10294.55|10294.55|0
1655217620000|2022-06-14 14:40:20|10293.91|10293.91|10295.83|10295.83|10295.83|10295.83|10293.91|10293.91|0
1655217630000|2022-06-14 14:40:30|10295.08|10295.08|10298.09|10298.09|10298.09|10298.09|10295.08|10295.08|0
1655217650000|2022-06-14 14:40:50|10296.16|10296.16|10297.45|10297.45|10297.45|10297.45|10296.16|10296.16|0
1655217670000|2022-06-14 14:41:10|10300.46|10300.46|10300.08|10300.08|10300.46|10300.46|10300.08|10300.08|0
1655217680000|2022-06-14 14:41:20|10297.52|10297.52|10297.52|10297.52|10297.52|10297.52|10297.52|10297.52|0
1655217710000|2022-06-14 14:41:50|10300.73|10300.73|10300.73|10300.73|10300.73|10300.73|10300.73|10300.73|0
1655217720000|2022-06-14 14:42:00|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|10294.3|0
1655217730000|2022-06-14 14:42:10|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|10291.08|0
1655217740000|2022-06-14 14:42:20|10289.2|10289.2|10289.2|10289.2|10289.2|10289.2|10289.2|10289.2|0
1655217790000|2022-06-14 14:43:10|10285.99|10285.99|10285.99|10285.99|10287.27|10287.27|10285.99|10285.99|0
1655217800000|2022-06-14 14:43:20|10281.5|10281.5|10283.38|10283.38|10283.38|10283.38|10278.28|10278.28|0
1655217820000|2022-06-14 14:43:40|10283|10283|10283|10283|10283|10283|10283|10283|0
1655217830000|2022-06-14 14:43:50|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|10280.44|0
1655217850000|2022-06-14 14:44:10|10280.99|10280.99|10280.44|10280.44|10280.99|10280.99|10280.44|10280.44|0
1655217860000|2022-06-14 14:44:20|10283.65|10283.65|10284.33|10284.33|10285.98|10285.98|10282.01|10282.01|0
1655217870000|2022-06-14 14:44:30|10285.09|10285.09|10289.06|10289.06|10289.06|10289.06|10282.62|10282.62|0
1655217880000|2022-06-14 14:44:40|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|0
1655217890000|2022-06-14 14:44:50|10288.96|10288.96|10289.51|10289.51|10289.51|10289.51|10288.96|10288.96|0
1655217900000|2022-06-14 14:45:00|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|0
1655217920000|2022-06-14 14:45:20|10289.73|10289.73|10289.73|10289.73|10289.73|10289.73|10289.73|10289.73|0
1655217940000|2022-06-14 14:45:40|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|0
1655217950000|2022-06-14 14:45:50|10289.09|10289.09|10289.09|10289.09|10289.09|10289.09|10289.09|10289.09|0
1655217960000|2022-06-14 14:46:00|10290.97|10290.97|10293.12|10293.12|10293.12|10293.12|10290.97|10290.97|0
1655217970000|2022-06-14 14:46:10|10294.25|10294.25|10294.25|10294.25|10294.25|10294.25|10294.25|10294.25|0
1655217990000|2022-06-14 14:46:30|10294.62|10294.62|10297.84|10297.84|10297.84|10297.84|10294.62|10294.62|0
1655218000000|2022-06-14 14:46:40|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|10299.12|0
1655218020000|2022-06-14 14:47:00|10299.77|10299.77|10299.77|10299.77|10299.77|10299.77|10299.77|10299.77|0
1655218030000|2022-06-14 14:47:10|10300.52|10300.52|10300.52|10300.52|10300.52|10300.52|10300.52|10300.52|0
1655218050000|2022-06-14 14:47:30|10302.44|10302.44|10302.44|10302.44|10302.44|10302.44|10302.44|10302.44|0
1655218070000|2022-06-14 14:47:50|10299.23|10299.23|10299.23|10299.23|10299.23|10299.23|10299.23|10299.23|0
1655218080000|2022-06-14 14:48:00|10297.35|10297.35|10298.47|10298.47|10298.47|10298.47|10297.35|10297.35|0
1655218100000|2022-06-14 14:48:20|10295.26|10295.26|10295.26|10295.26|10295.26|10295.26|10295.26|10295.26|0
1655218120000|2022-06-14 14:48:40|10296.76|10296.76|10299.02|10299.02|10299.02|10299.02|10296.76|10296.76|0
1655218130000|2022-06-14 14:48:50|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|0
1655218140000|2022-06-14 14:49:00|10299.02|10299.02|10298.27|10298.27|10299.02|10299.02|10298.27|10298.27|0
1655218190000|2022-06-14 14:49:50|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|0
1655218200000|2022-06-14 14:50:00|10300.01|10300.01|10301.6|10301.6|10302.15|10302.15|10300.01|10300.01|0
1655218210000|2022-06-14 14:50:10|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|0
1655218220000|2022-06-14 14:50:20|10302.09|10302.09|10302.09|10302.09|10302.09|10302.09|10302.09|10302.09|0
1655218240000|2022-06-14 14:50:40|10302.84|10302.84|10302.84|10302.84|10302.84|10302.84|10302.84|10302.84|0
1655218250000|2022-06-14 14:50:50|10306.06|10306.06|10306.06|10306.06|10306.06|10306.06|10306.06|10306.06|0
1655218280000|2022-06-14 14:51:20|10307.57|10307.57|10304.89|10304.89|10307.57|10307.57|10304.89|10304.89|0
1655218300000|2022-06-14 14:51:40|10304.51|10304.51|10304.51|10304.51|10304.51|10304.51|10304.51|10304.51|0
1655218320000|2022-06-14 14:52:00|10305.64|10305.64|10305.64|10305.64|10305.64|10305.64|10305.64|10305.64|0
1655218340000|2022-06-14 14:52:20|10306.28|10306.28|10305.64|10305.64|10306.28|10306.28|10305.64|10305.64|0
1655218360000|2022-06-14 14:52:40|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|0
1655218380000|2022-06-14 14:53:00|10307.49|10307.49|10307.49|10307.49|10307.49|10307.49|10307.49|10307.49|0
1655218390000|2022-06-14 14:53:10|10309|10309|10309|10309|10309|10309|10309|10309|0
1655218400000|2022-06-14 14:53:20|10305.23|10305.23|10304.48|10304.48|10305.23|10305.23|10304.48|10304.48|0
1655218430000|2022-06-14 14:53:50|10305.76|10305.76|10303.46|10303.46|10305.76|10305.76|10303.46|10303.46|0
1655218440000|2022-06-14 14:54:00|10297.03|10297.03|10296.39|10296.39|10297.03|10297.03|10296.39|10296.39|0
1655218450000|2022-06-14 14:54:10|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|10294.46|0
1655218460000|2022-06-14 14:54:20|10292.2|10292.2|10289.64|10289.64|10292.2|10292.2|10289.64|10289.64|0
1655218480000|2022-06-14 14:54:40|10288.89|10288.89|10289.43|10289.43|10289.43|10289.43|10288.89|10288.89|0
1655218490000|2022-06-14 14:54:50|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|0
1655218510000|2022-06-14 14:55:10|10287.47|10287.47|10287.47|10287.47|10287.47|10287.47|10287.47|10287.47|0
1655218530000|2022-06-14 14:55:30|10286.82|10286.82|10288.11|10288.11|10288.11|10288.11|10286.82|10286.82|0
1655218550000|2022-06-14 14:55:50|10284.89|10284.89|10284.89|10284.89|10284.89|10284.89|10284.89|10284.89|0
1655218560000|2022-06-14 14:56:00|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|0
1655218590000|2022-06-14 14:56:30|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|10284.69|0
1655218630000|2022-06-14 14:57:10|10285.82|10285.82|10285.82|10285.82|10285.82|10285.82|10285.82|10285.82|0
1655218640000|2022-06-14 14:57:20|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|10289.04|0
1655218650000|2022-06-14 14:57:30|10288.4|10288.4|10287.85|10287.85|10288.94|10288.94|10287.85|10287.85|0
1655218660000|2022-06-14 14:57:40|10286.56|10286.56|10287.66|10287.66|10287.66|10287.66|10286.56|10286.56|0
1655218670000|2022-06-14 14:57:50|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|0
1655218690000|2022-06-14 14:58:10|10284.48|10284.48|10284.1|10284.1|10284.48|10284.48|10284.1|10284.1|0
1655218700000|2022-06-14 14:58:20|10277.67|10277.67|10272.4|10272.4|10277.67|10277.67|10272.4|10272.4|0
1655218710000|2022-06-14 14:58:30|10271.27|10271.27|10271.27|10271.27|10271.27|10271.27|10271.27|10271.27|0
1655218720000|2022-06-14 14:58:40|10269.99|10269.99|10269.99|10269.99|10269.99|10269.99|10269.99|10269.99|0
1655218730000|2022-06-14 14:58:50|10269.35|10269.35|10269.35|10269.35|10269.35|10269.35|10269.35|10269.35|0
1655218740000|2022-06-14 14:59:00|10270.48|10270.48|10269.83|10269.83|10270.48|10270.48|10269.83|10269.83|0
1655218750000|2022-06-14 14:59:10|10266.62|10266.62|10266.62|10266.62|10266.62|10266.62|10266.62|10266.62|0
1655218760000|2022-06-14 14:59:20|10267.37|10267.37|10267.37|10267.37|10267.37|10267.37|10267.37|10267.37|0
1655218790000|2022-06-14 14:59:50|10266.82|10266.82|10266.27|10266.27|10266.82|10266.82|10266.27|10266.27|0
1655218800000|2022-06-14 15:00:00|10264.99|10264.99|10266.27|10266.27|10266.27|10266.27|10264.99|10264.99|0
1655218810000|2022-06-14 15:00:10|10264.39|10264.39|10264.39|10264.39|10264.39|10264.39|10264.39|10264.39|0
1655218840000|2022-06-14 15:00:40|10261.17|10261.17|10261.17|10261.17|10261.17|10261.17|10261.17|10261.17|0
1655218850000|2022-06-14 15:00:50|10261.81|10261.81|10262.46|10262.46|10262.46|10262.46|10261.81|10261.81|0
1655218860000|2022-06-14 15:01:00|10263.1|10263.1|10263.74|10263.74|10263.74|10263.74|10263.1|10263.1|0
1655218870000|2022-06-14 15:01:10|10264.29|10264.29|10264.29|10264.29|10264.29|10264.29|10264.29|10264.29|0
1655218890000|2022-06-14 15:01:30|10261.07|10261.07|10263.33|10263.33|10263.33|10263.33|10261.07|10261.07|0
1655218900000|2022-06-14 15:01:40|10262.2|10262.2|10262.2|10262.2|10262.2|10262.2|10262.2|10262.2|0
1655218920000|2022-06-14 15:02:00|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|0
1655218930000|2022-06-14 15:02:10|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|0
1655218940000|2022-06-14 15:02:20|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|10262.58|0
1655218960000|2022-06-14 15:02:40|10265.79|10265.79|10265.79|10265.79|10265.79|10265.79|10265.79|10265.79|0
1655218970000|2022-06-14 15:02:50|10265.04|10265.04|10265.79|10265.79|10265.79|10265.79|10264.66|10264.66|0
1655219020000|2022-06-14 15:03:40|10266.17|10266.17|10266.17|10266.17|10266.17|10266.17|10266.17|10266.17|0
1655219030000|2022-06-14 15:03:50|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|10266.55|0
1655219040000|2022-06-14 15:04:00|10266.92|10266.92|10266.92|10266.92|10266.92|10266.92|10266.92|10266.92|0
1655219050000|2022-06-14 15:04:10|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|10267.3|0
1655219060000|2022-06-14 15:04:20|10264.08|10264.08|10262.8|10262.8|10264.08|10264.08|10262.8|10262.8|0
1655219100000|2022-06-14 15:05:00|10262.16|10262.16|10262.16|10262.16|10262.16|10262.16|10262.16|10262.16|0
1655219120000|2022-06-14 15:05:20|10261.61|10261.61|10260.32|10260.32|10261.61|10261.61|10260.32|10260.32|0
1655219140000|2022-06-14 15:05:40|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|0
1655219150000|2022-06-14 15:05:50|10261.72|10261.72|10261.72|10261.72|10261.72|10261.72|10261.72|10261.72|0
1655219160000|2022-06-14 15:06:00|10260.97|10260.97|10261.23|10261.23|10261.23|10261.23|10260.21|10260.21|0
1655219190000|2022-06-14 15:06:30|10260.86|10260.86|10260.21|10260.21|10260.86|10260.86|10260.21|10260.21|0
1655219200000|2022-06-14 15:06:40|10260.97|10260.97|10259.87|10259.87|10260.97|10260.97|10259.87|10259.87|0
1655219220000|2022-06-14 15:07:00|10260.51|10260.51|10260.51|10260.51|10260.51|10260.51|10260.51|10260.51|0
1655219310000|2022-06-14 15:08:30|10261.26|10261.26|10261.26|10261.26|10261.26|10261.26|10261.26|10261.26|0
1655219320000|2022-06-14 15:08:40|10262.55|10262.55|10262.55|10262.55|10262.55|10262.55|10262.55|10262.55|0
1655219350000|2022-06-14 15:09:10|10263.3|10263.3|10263.68|10263.68|10263.68|10263.68|10263.3|10263.3|0
1655219360000|2022-06-14 15:09:20|10264.05|10264.05|10245.66|10245.66|10264.8|10264.8|10244.37|10244.37|0
1655219370000|2022-06-14 15:09:30|10246.03|10246.03|10246.41|10246.41|10246.41|10246.41|10246.03|10246.03|0
1655219390000|2022-06-14 15:09:50|10243.4|10243.4|10245.97|10245.97|10245.97|10245.97|10243.4|10243.4|0
1655219410000|2022-06-14 15:10:10|10245.59|10245.59|10245.59|10245.59|10245.59|10245.59|10245.59|10245.59|0
1655219460000|2022-06-14 15:11:00|10243.71|10243.71|10245.74|10245.74|10245.74|10245.74|10243.71|10243.71|0
1655219470000|2022-06-14 15:11:10|10242.53|10242.53|10242.53|10242.53|10242.53|10242.53|10242.53|10242.53|0
1655219480000|2022-06-14 15:11:20|10239.96|10239.96|10239.96|10239.96|10239.96|10239.96|10239.96|10239.96|0
1655219490000|2022-06-14 15:11:30|10238.04|10238.04|10237.39|10237.39|10238.04|10238.04|10237.39|10237.39|0
1655219500000|2022-06-14 15:11:40|10234.18|10234.18|10234.18|10234.18|10234.18|10234.18|10234.18|10234.18|0
1655219510000|2022-06-14 15:11:50|10233.53|10233.53|10234.29|10234.29|10234.29|10234.29|10233.53|10233.53|0
1655219520000|2022-06-14 15:12:00|10230.16|10230.16|10230.54|10230.54|10230.54|10230.54|10230.16|10230.16|0
1655219530000|2022-06-14 15:12:10|10229.99|10229.99|10236.42|10236.42|10236.42|10236.42|10229.99|10229.99|0
1655219540000|2022-06-14 15:12:20|10235.67|10235.67|10233.04|10233.04|10235.67|10235.67|10233.04|10233.04|0
1655219550000|2022-06-14 15:12:30|10236.26|10236.26|10239.47|10239.47|10239.47|10239.47|10236.26|10236.26|0
1655219600000|2022-06-14 15:13:20|10240.6|10240.6|10240.6|10240.6|10240.6|10240.6|10240.6|10240.6|0
1655219630000|2022-06-14 15:13:50|10241.24|10241.24|10241.24|10241.24|10241.24|10241.24|10241.24|10241.24|0
1655219640000|2022-06-14 15:14:00|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|10241.62|0
1655219650000|2022-06-14 15:14:10|10240.49|10240.49|10239.85|10239.85|10240.49|10240.49|10239.85|10239.85|0
1655219700000|2022-06-14 15:15:00|10238.34|10238.34|10237.97|10237.97|10238.34|10238.34|10237.97|10237.97|0
1655219720000|2022-06-14 15:15:20|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|10238.72|0
1655219750000|2022-06-14 15:15:50|10229.07|10229.07|10229.07|10229.07|10229.07|10229.07|10229.07|10229.07|0
1655219760000|2022-06-14 15:16:00|10227.79|10227.79|10226.28|10226.28|10227.79|10227.79|10226.28|10226.28|0
1655219770000|2022-06-14 15:16:10|10227.03|10227.03|10227.03|10227.03|10227.03|10227.03|10227.03|10227.03|0
1655219780000|2022-06-14 15:16:20|10226.66|10226.66|10226.66|10226.66|10226.66|10226.66|10226.66|10226.66|0
1655219800000|2022-06-14 15:16:40|10224.09|10224.09|10223.71|10223.71|10224.09|10224.09|10223.71|10223.71|0
1655219810000|2022-06-14 15:16:50|10224.36|10224.36|10224.36|10224.36|10224.36|10224.36|10224.36|10224.36|0
1655219840000|2022-06-14 15:17:20|10224.73|10224.73|10224.73|10224.73|10224.73|10224.73|10224.73|10224.73|0
1655219860000|2022-06-14 15:17:40|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|10222.61|0
1655219880000|2022-06-14 15:18:00|10222.99|10222.99|10221.89|10221.89|10222.99|10222.99|10221.89|10221.89|0
1655219890000|2022-06-14 15:18:10|10221.51|10221.51|10221.51|10221.51|10221.51|10221.51|10221.51|10221.51|0
1655219910000|2022-06-14 15:18:30|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|10222.27|0
1655219920000|2022-06-14 15:18:40|10220.98|10220.98|10221.63|10221.63|10221.63|10221.63|10220.98|10220.98|0
1655219930000|2022-06-14 15:18:50|10222.17|10222.17|10222.82|10222.82|10222.82|10222.82|10222.17|10222.17|0
1655219970000|2022-06-14 15:19:30|10222.44|10222.44|10222.44|10222.44|10222.44|10222.44|10222.44|10222.44|0
1655219990000|2022-06-14 15:19:50|10223.19|10223.19|10221.8|10221.8|10223.19|10223.19|10221.8|10221.8|0
1655220000000|2022-06-14 15:20:00|10221.16|10221.16|10219.97|10219.97|10221.16|10221.16|10218.04|10218.04|0
1655220020000|2022-06-14 15:20:20|10219.32|10219.32|10218.95|10218.95|10219.32|10219.32|10218.95|10218.95|0
1655220030000|2022-06-14 15:20:30|10218.57|10218.57|10218.57|10218.57|10218.57|10218.57|10218.57|10218.57|0
1655220040000|2022-06-14 15:20:40|10216.65|10216.65|10219.13|10219.13|10219.13|10219.13|10215.36|10215.36|0
1655220050000|2022-06-14 15:20:50|10220.25|10220.25|10214.61|10214.61|10220.25|10220.25|10214.61|10214.61|0
1655220070000|2022-06-14 15:21:10|10214.98|10214.98|10212.73|10212.73|10214.98|10214.98|10212.73|10212.73|0
1655220080000|2022-06-14 15:21:20|10212.08|10212.08|10212.46|10212.46|10213.97|10213.97|10212.08|10212.08|0
1655220090000|2022-06-14 15:21:30|10210.54|10210.54|10211.18|10211.18|10211.18|10211.18|10210.54|10210.54|0
1655220100000|2022-06-14 15:21:40|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|10209.89|0
1655220110000|2022-06-14 15:21:50|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|10206.68|0
1655220130000|2022-06-14 15:22:10|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|0
1655220140000|2022-06-14 15:22:20|10207.54|10207.54|10207.54|10207.54|10207.54|10207.54|10207.54|10207.54|0
1655220150000|2022-06-14 15:22:30|10208.64|10208.64|10206.9|10206.9|10208.64|10208.64|10206.9|10206.9|0
1655220200000|2022-06-14 15:23:20|10205.62|10205.62|10205.62|10205.62|10205.62|10205.62|10205.62|10205.62|0
1655220240000|2022-06-14 15:24:00|10202.4|10202.4|10201.76|10201.76|10202.4|10202.4|10201|10201|0
1655220250000|2022-06-14 15:24:10|10202.4|10202.4|10202.4|10202.4|10202.4|10202.4|10202.4|10202.4|0
1655220270000|2022-06-14 15:24:30|10202.77|10202.77|10205.03|10205.03|10205.03|10205.03|10202.77|10202.77|0
1655220280000|2022-06-14 15:24:40|10203.53|10203.53|10203.53|10203.53|10203.53|10203.53|10203.53|10203.53|0
1655220310000|2022-06-14 15:25:10|10204.28|10204.28|10204.83|10204.83|10204.83|10204.83|10204.28|10204.28|0
1655220330000|2022-06-14 15:25:30|10206.11|10206.11|10204.61|10204.61|10206.11|10206.11|10204.61|10204.61|0
1655220350000|2022-06-14 15:25:50|10204.98|10204.98|10204.98|10204.98|10204.98|10204.98|10204.98|10204.98|0
1655220360000|2022-06-14 15:26:00|10204.34|10204.34|10204.92|10204.92|10205.47|10205.47|10204.34|10204.34|0
1655220370000|2022-06-14 15:26:10|10205.56|10205.56|10206.85|10206.85|10206.85|10206.85|10205.56|10205.56|0
1655220380000|2022-06-14 15:26:20|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|0
1655220390000|2022-06-14 15:26:30|10210.61|10210.61|10208.51|10208.51|10210.61|10210.61|10207.39|10207.39|0
1655220400000|2022-06-14 15:26:40|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|0
1655220410000|2022-06-14 15:26:50|10207.93|10207.93|10207.93|10207.93|10207.93|10207.93|10207.93|10207.93|0
1655220420000|2022-06-14 15:27:00|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|0
1655220430000|2022-06-14 15:27:10|10206.12|10206.12|10206.12|10206.12|10206.12|10206.12|10206.12|10206.12|0
1655220440000|2022-06-14 15:27:20|10205.57|10205.57|10205.57|10205.57|10205.57|10205.57|10205.57|10205.57|0
1655220450000|2022-06-14 15:27:30|10204.44|10204.44|10204.44|10204.44|10204.44|10204.44|10204.44|10204.44|0
1655220460000|2022-06-14 15:27:40|10203.89|10203.89|10193.66|10193.66|10204.07|10204.07|10193.66|10193.66|0
1655220470000|2022-06-14 15:27:50|10194.79|10194.79|10193.77|10193.77|10194.79|10194.79|10193.77|10193.77|0
1655220480000|2022-06-14 15:28:00|10194.9|10194.9|10194.35|10194.35|10194.9|10194.9|10194.35|10194.35|0
1655220490000|2022-06-14 15:28:10|10193.71|10193.71|10192.43|10192.43|10193.71|10193.71|10192.43|10192.43|0
1655220500000|2022-06-14 15:28:20|10193.18|10193.18|10188.68|10188.68|10193.18|10193.18|10188.68|10188.68|0
1655220510000|2022-06-14 15:28:30|10186.05|10186.05|10186.05|10186.05|10186.05|10186.05|10186.05|10186.05|0
1655220520000|2022-06-14 15:28:40|10176.4|10176.4|10177.35|10177.35|10177.9|10177.9|10176.4|10176.4|0
1655220530000|2022-06-14 15:28:50|10179.99|10179.99|10179.99|10179.99|10179.99|10179.99|10179.99|10179.99|0
1655220540000|2022-06-14 15:29:00|10179.23|10179.23|10188.89|10188.89|10188.89|10188.89|10179.23|10179.23|0
1655220560000|2022-06-14 15:29:20|10187.6|10187.6|10190.24|10190.24|10190.24|10190.24|10187.6|10187.6|0
1655220570000|2022-06-14 15:29:30|10188.95|10188.95|10188.58|10188.58|10188.95|10188.95|10188.58|10188.58|0
1655220580000|2022-06-14 15:29:40|10186.69|10186.69|10175.54|10175.54|10186.69|10186.69|10175.54|10175.54|0
1655220590000|2022-06-14 15:29:50|10176.64|10176.64|10179.94|10179.94|10179.94|10179.94|10175.54|10175.54|0
1655277300000|2022-06-15 07:15:00|10208.93|10208.93|10207.65|10207.65|10208.93|10208.93|10207.65|10207.65|0
1655277310000|2022-06-15 07:15:10|10209.57|10209.57|10209.57|10209.57|10209.57|10209.57|10209.57|10209.57|0
1655277330000|2022-06-15 07:15:30|10207.93|10207.93|10203.61|10203.61|10207.93|10207.93|10203.61|10203.61|0
1655277360000|2022-06-15 07:16:00|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|10206.18|0
1655277380000|2022-06-15 07:16:20|10208.44|10208.44|10209.57|10209.57|10209.57|10209.57|10208.44|10208.44|0
1655277400000|2022-06-15 07:16:40|10209.94|10209.94|10209.94|10209.94|10209.94|10209.94|10209.94|10209.94|0
1655277420000|2022-06-15 07:17:00|10210.7|10210.7|10210.7|10210.7|10210.7|10210.7|10210.7|10210.7|0
1655277440000|2022-06-15 07:17:20|10209.41|10209.41|10209.41|10209.41|10209.41|10209.41|10209.41|10209.41|0
1655277460000|2022-06-15 07:17:40|10211.34|10211.34|10210.7|10210.7|10211.34|10211.34|10210.7|10210.7|0
1655277470000|2022-06-15 07:17:50|10208.44|10208.44|10207.8|10207.8|10208.44|10208.44|10207.8|10207.8|0
1655277480000|2022-06-15 07:18:00|10205.87|10205.87|10207|10207|10207|10207|10205.12|10205.12|0
1655277500000|2022-06-15 07:18:20|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|10208.51|0
1655277540000|2022-06-15 07:19:00|10210.01|10210.01|10210.01|10210.01|10210.01|10210.01|10210.01|10210.01|0
1655277600000|2022-06-15 07:20:00|10209.63|10209.63|10209.63|10209.63|10209.63|10209.63|10209.63|10209.63|0
1655277610000|2022-06-15 07:20:10|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|10206.43|0
1655277620000|2022-06-15 07:20:20|10205.3|10205.3|10205.3|10205.3|10205.3|10205.3|10205.3|10205.3|0
1655277630000|2022-06-15 07:20:30|10198.86|10198.86|10195.65|10195.65|10198.86|10198.86|10195.65|10195.65|0
1655277660000|2022-06-15 07:21:00|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|10196.4|0
1655277670000|2022-06-15 07:21:10|10195.76|10195.76|10195|10195|10195.76|10195.76|10195|10195|0
1655277680000|2022-06-15 07:21:20|10182.14|10182.14|10180.63|10180.63|10182.14|10182.14|10180.63|10180.63|0
1655277690000|2022-06-15 07:21:30|10177.41|10177.41|10177.41|10177.41|10177.41|10177.41|10177.41|10177.41|0
1655277700000|2022-06-15 07:21:40|10178.54|10178.54|10178.54|10178.54|10178.54|10178.54|10178.54|10178.54|0
1655277720000|2022-06-15 07:22:00|10179.3|10179.3|10177.79|10177.79|10179.3|10179.3|10177.79|10177.79|0
1655277760000|2022-06-15 07:22:40|10175.87|10175.87|10172.66|10172.66|10175.87|10175.87|10172.66|10172.66|0
1655277780000|2022-06-15 07:23:00|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|10173.79|0
1655277810000|2022-06-15 07:23:30|10174.16|10174.16|10174.16|10174.16|10174.16|10174.16|10174.16|10174.16|0
1655277830000|2022-06-15 07:23:50|10177.37|10177.37|10177.37|10177.37|10177.37|10177.37|10177.37|10177.37|0
1655277840000|2022-06-15 07:24:00|10178.12|10178.12|10177.37|10177.37|10178.12|10178.12|10177.37|10177.37|0
1655277860000|2022-06-15 07:24:20|10178.12|10178.12|10178.12|10178.12|10178.12|10178.12|10178.12|10178.12|0
1655277870000|2022-06-15 07:24:30|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|10175.87|0
1655277900000|2022-06-15 07:25:00|10179.25|10179.25|10179.25|10179.25|10179.25|10179.25|10179.25|10179.25|0
1655277920000|2022-06-15 07:25:20|10179.63|10179.63|10179.63|10179.63|10179.63|10179.63|10179.63|10179.63|0
1655277940000|2022-06-15 07:25:40|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|10176.42|0
1655277950000|2022-06-15 07:25:50|10175.14|10175.14|10174.76|10174.76|10175.14|10175.14|10174.76|10174.76|0
1655277960000|2022-06-15 07:26:00|10176.64|10176.64|10182.42|10182.42|10182.42|10182.42|10173.43|10173.43|0
1655277970000|2022-06-15 07:26:10|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|10183.17|0
1655277980000|2022-06-15 07:26:20|10180.16|10180.16|10180.53|10180.53|10180.53|10180.53|10180.16|10180.16|0
1655278020000|2022-06-15 07:27:00|10173.48|10173.48|10170.91|10170.91|10173.48|10173.48|10170.91|10170.91|0
1655278030000|2022-06-15 07:27:10|10171.55|10171.55|10170.91|10170.91|10171.55|10171.55|10170.91|10170.91|0
1655278070000|2022-06-15 07:27:50|10187|10187|10204.35|10204.35|10204.35|10204.35|10187|10187|0
1655278080000|2022-06-15 07:28:00|10207.55|10207.55|10208.2|10208.2|10208.2|10208.2|10207.55|10207.55|0
1655278100000|2022-06-15 07:28:20|10208.57|10208.57|10206.69|10206.69|10208.57|10208.57|10206.69|10206.69|0
1655278110000|2022-06-15 07:28:30|10204.12|10204.12|10204.12|10204.12|10204.12|10204.12|10204.12|10204.12|0
1655278130000|2022-06-15 07:28:50|10211.18|10211.18|10211.18|10211.18|10211.18|10211.18|10211.18|10211.18|0
1655278140000|2022-06-15 07:29:00|10211.56|10211.56|10211.56|10211.56|10211.56|10211.56|10211.56|10211.56|0
1655278160000|2022-06-15 07:29:20|10213.44|10213.44|10213.44|10213.44|10213.44|10213.44|10213.44|10213.44|0
1655278170000|2022-06-15 07:29:30|10211.52|10211.52|10210.23|10210.23|10211.52|10211.52|10210.23|10210.23|0
1655278200000|2022-06-15 07:30:00|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|0
1655278210000|2022-06-15 07:30:10|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|0
1655278220000|2022-06-15 07:30:20|10217.4|10217.4|10219.97|10219.97|10219.97|10219.97|10217.4|10217.4|0
1655278250000|2022-06-15 07:30:50|10221.89|10221.89|10227.03|10227.03|10227.03|10227.03|10221.89|10221.89|0
1655278260000|2022-06-15 07:31:00|10229.77|10229.77|10228.67|10228.67|10229.77|10229.77|10228.67|10228.67|0
1655278280000|2022-06-15 07:31:20|10227.39|10227.39|10228.49|10228.49|10228.49|10228.49|10227.39|10227.39|0
1655278300000|2022-06-15 07:31:40|10227.84|10227.84|10227.84|10227.84|10227.84|10227.84|10227.84|10227.84|0
1655278310000|2022-06-15 07:31:50|10230.41|10230.41|10230.79|10230.79|10230.79|10230.79|10230.41|10230.41|0
1655278320000|2022-06-15 07:32:00|10230.41|10230.41|10230.41|10230.41|10230.41|10230.41|10230.41|10230.41|0
1655278330000|2022-06-15 07:32:10|10233.62|10233.62|10234.9|10234.9|10236.83|10236.83|10233.62|10233.62|0
1655278340000|2022-06-15 07:32:20|10235.55|10235.55|10235.55|10235.55|10235.55|10235.55|10235.55|10235.55|0
1655278350000|2022-06-15 07:32:30|10234.26|10234.26|10236.19|10236.19|10236.19|10236.19|10234.26|10234.26|0
1655278380000|2022-06-15 07:33:00|10238.07|10238.07|10240.63|10240.63|10240.63|10240.63|10238.07|10238.07|0
1655278390000|2022-06-15 07:33:10|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|0
1655278410000|2022-06-15 07:33:30|10239.62|10239.62|10239.62|10239.62|10239.62|10239.62|10239.62|10239.62|0
1655278440000|2022-06-15 07:34:00|10240.71|10240.71|10240.17|10240.17|10240.71|10240.71|10240.17|10240.17|0
1655278450000|2022-06-15 07:34:10|10240.54|10240.54|10240.54|10240.54|10240.54|10240.54|10240.54|10240.54|0
1655278460000|2022-06-15 07:34:20|10256.63|10256.63|10257|10257|10257|10257|10256.63|10256.63|0
1655278470000|2022-06-15 07:34:30|10262.78|10262.78|10262.78|10262.78|10262.78|10262.78|10262.78|10262.78|0
1655278500000|2022-06-15 07:35:00|10265.99|10265.99|10268.55|10268.55|10268.55|10268.55|10265.99|10265.99|0
1655278510000|2022-06-15 07:35:10|10264.7|10264.7|10264.7|10264.7|10264.7|10264.7|10264.7|10264.7|0
1655278520000|2022-06-15 07:35:20|10264.33|10264.33|10264.33|10264.33|10264.33|10264.33|10264.33|10264.33|0
1655278550000|2022-06-15 07:35:50|10266.21|10266.21|10267.16|10267.16|10267.16|10267.16|10263.95|10263.95|0
1655278560000|2022-06-15 07:36:00|10270.37|10270.37|10273.58|10273.58|10273.58|10273.58|10270.37|10270.37|0
1655278580000|2022-06-15 07:36:20|10272.93|10272.93|10275.19|10275.19|10275.19|10275.19|10272.93|10272.93|0
1655278600000|2022-06-15 07:36:40|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|0
1655278610000|2022-06-15 07:36:50|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|10276.48|0
1655278620000|2022-06-15 07:37:00|10277.23|10277.23|10276.1|10276.1|10277.23|10277.23|10276.1|10276.1|0
1655278640000|2022-06-15 07:37:20|10274.97|10274.97|10274.97|10274.97|10274.97|10274.97|10274.97|10274.97|0
1655278670000|2022-06-15 07:37:50|10276.25|10276.25|10278.82|10278.82|10278.82|10278.82|10276.25|10276.25|0
1655278680000|2022-06-15 07:38:00|10281.08|10281.08|10281.08|10281.08|10283.64|10283.64|10281.08|10281.08|0
1655278690000|2022-06-15 07:38:10|10281.45|10281.45|10281.45|10281.45|10281.45|10281.45|10281.45|10281.45|0
1655278700000|2022-06-15 07:38:20|10280.33|10280.33|10283.54|10283.54|10283.54|10283.54|10280.33|10280.33|0
1655278710000|2022-06-15 07:38:30|10299.63|10299.63|10299.63|10299.63|10299.63|10299.63|10299.63|10299.63|0
1655278730000|2022-06-15 07:38:50|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|0
1655278800000|2022-06-15 07:40:00|10299.64|10299.64|10303.61|10303.61|10303.61|10303.61|10299.64|10299.64|0
1655278820000|2022-06-15 07:40:20|10305.8|10305.8|10304.88|10304.88|10305.8|10305.8|10304.88|10304.88|0
1655278840000|2022-06-15 07:40:40|10307.44|10307.44|10307.44|10307.44|10307.44|10307.44|10307.44|10307.44|0
1655278850000|2022-06-15 07:40:50|10307.82|10307.82|10307.82|10307.82|10307.82|10307.82|10307.82|10307.82|0
1655278860000|2022-06-15 07:41:00|10307.44|10307.44|10307.44|10307.44|10307.44|10307.44|10307.44|10307.44|0
1655278880000|2022-06-15 07:41:20|10304.88|10304.88|10304.88|10304.88|10304.88|10304.88|10304.88|10304.88|0
1655278910000|2022-06-15 07:41:50|10302.31|10302.31|10302.31|10302.31|10302.31|10302.31|10302.31|10302.31|0
1655278940000|2022-06-15 07:42:20|10307.2|10307.2|10307.2|10307.2|10307.2|10307.2|10307.2|10307.2|0
1655278960000|2022-06-15 07:42:40|10306.07|10306.07|10306.07|10306.07|10306.07|10306.07|10306.07|10306.07|0
1655278970000|2022-06-15 07:42:50|10297.09|10297.09|10298.22|10298.22|10298.22|10298.22|10297.09|10297.09|0
1655279020000|2022-06-15 07:43:40|10297.46|10297.46|10297.46|10297.46|10297.46|10297.46|10297.46|10297.46|0
1655279040000|2022-06-15 07:44:00|10297.09|10297.09|10297.09|10297.09|10297.09|10297.09|10297.09|10297.09|0
1655279060000|2022-06-15 07:44:20|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|10295.81|0
1655279070000|2022-06-15 07:44:30|10294.3|10294.3|10293.92|10293.92|10294.3|10294.3|10293.92|10293.92|0
1655279100000|2022-06-15 07:45:00|10293.55|10293.55|10292.04|10292.04|10293.55|10293.55|10292.04|10292.04|0
1655279110000|2022-06-15 07:45:10|10290.12|10290.12|10290.12|10290.12|10290.12|10290.12|10290.12|10290.12|0
1655279140000|2022-06-15 07:45:40|10291.4|10291.4|10291.4|10291.4|10291.4|10291.4|10291.4|10291.4|0
1655279200000|2022-06-15 07:46:40|10292.04|10292.04|10292.04|10292.04|10292.04|10292.04|10292.04|10292.04|0
1655279220000|2022-06-15 07:47:00|10290.12|10290.12|10289.74|10289.74|10290.12|10290.12|10289.74|10289.74|0
1655279230000|2022-06-15 07:47:10|10286.35|10286.35|10272.95|10272.95|10286.35|10286.35|10269.36|10269.36|0
1655279240000|2022-06-15 07:47:20|10276.8|10276.8|10282.57|10282.57|10282.57|10282.57|10276.8|10276.8|0
1655279250000|2022-06-15 07:47:30|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|0
1655279260000|2022-06-15 07:47:40|10284.5|10284.5|10284.5|10284.5|10284.5|10284.5|10284.5|10284.5|0
1655279270000|2022-06-15 07:47:50|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|10281.29|0
1655279280000|2022-06-15 07:48:00|10279.41|10279.41|10279.41|10279.41|10279.41|10279.41|10279.41|10279.41|0
1655279300000|2022-06-15 07:48:20|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|0
1655279310000|2022-06-15 07:48:30|10276.84|10276.84|10276.84|10276.84|10276.84|10276.84|10276.84|10276.84|0
1655279330000|2022-06-15 07:48:50|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|10289.71|0
1655279340000|2022-06-15 07:49:00|10290.08|10290.08|10290.08|10290.08|10290.08|10290.08|10290.08|10290.08|0
1655279350000|2022-06-15 07:49:10|10291.37|10291.37|10292.01|10292.01|10292.01|10292.01|10291.37|10291.37|0
1655279390000|2022-06-15 07:49:50|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|0
1655279400000|2022-06-15 07:50:00|10280.65|10280.65|10280.65|10280.65|10280.65|10280.65|10280.65|10280.65|0
1655279460000|2022-06-15 07:51:00|10281.2|10281.2|10280.65|10280.65|10281.2|10281.2|10280.65|10280.65|0
1655279470000|2022-06-15 07:51:10|10282.53|10282.53|10282.53|10282.53|10282.53|10282.53|10282.53|10282.53|0
1655279480000|2022-06-15 07:51:20|10279.32|10279.32|10284.3|10284.3|10284.3|10284.3|10279.32|10279.32|0
1655279490000|2022-06-15 07:51:30|10286.87|10286.87|10289.65|10289.65|10289.65|10289.65|10286.87|10286.87|0
1655279510000|2022-06-15 07:51:50|10292.22|10292.22|10292.22|10292.22|10292.22|10292.22|10292.22|10292.22|0
1655279530000|2022-06-15 07:52:10|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|0
1655279540000|2022-06-15 07:52:20|10297.35|10297.35|10300.78|10300.78|10301.91|10301.91|10297.35|10297.35|0
1655279560000|2022-06-15 07:52:40|10298.22|10298.22|10298.22|10298.22|10298.22|10298.22|10298.22|10298.22|0
1655279570000|2022-06-15 07:52:50|10300.41|10300.41|10300.41|10300.41|10300.41|10300.41|10300.41|10300.41|0
1655279580000|2022-06-15 07:53:00|10306.06|10306.06|10304.17|10304.17|10306.06|10306.06|10303.05|10303.05|0
1655279590000|2022-06-15 07:53:10|10303.8|10303.8|10303.8|10303.8|10303.8|10303.8|10303.8|10303.8|0
1655279630000|2022-06-15 07:53:50|10307.65|10307.65|10311.04|10311.04|10311.04|10311.04|10307.65|10307.65|0
1655279640000|2022-06-15 07:54:00|10309.15|10309.15|10309.15|10309.15|10309.15|10309.15|10309.15|10309.15|0
1655279700000|2022-06-15 07:55:00|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|10309.53|0
1655279720000|2022-06-15 07:55:20|10312.1|10312.1|10310.92|10310.92|10312.85|10312.85|10309.64|10309.64|0
1655279750000|2022-06-15 07:55:50|10309.83|10309.83|10319.48|10319.48|10319.48|10319.48|10309.83|10309.83|0
1655279780000|2022-06-15 07:56:20|10317.83|10317.83|10319.34|10319.34|10319.34|10319.34|10317.83|10317.83|0
1655279800000|2022-06-15 07:56:40|10323.19|10323.19|10323.19|10323.19|10323.19|10323.19|10323.19|10323.19|0
1655279810000|2022-06-15 07:56:50|10323.83|10323.83|10318.41|10318.41|10323.83|10323.83|10318.41|10318.41|0
1655279830000|2022-06-15 07:57:10|10317.77|10317.77|10314.37|10314.37|10317.77|10317.77|10314.37|10314.37|0
1655279850000|2022-06-15 07:57:30|10316.93|10316.93|10316.29|10316.29|10316.93|10316.93|10316.29|10316.29|0
1655279910000|2022-06-15 07:58:30|10314.65|10314.65|10314.65|10314.65|10314.65|10314.65|10314.65|10314.65|0
1655279920000|2022-06-15 07:58:40|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|0
1655279940000|2022-06-15 07:59:00|10310.34|10310.34|10308.84|10308.84|10310.34|10310.34|10308.84|10308.84|0
1655279950000|2022-06-15 07:59:10|10307.74|10307.74|10307.19|10307.19|10307.74|10307.74|10307.19|10307.19|0
1655279960000|2022-06-15 07:59:20|10305.26|10305.26|10305.26|10305.26|10305.26|10305.26|10305.26|10305.26|0
1655280000000|2022-06-15 08:00:00|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|0
1655280010000|2022-06-15 08:00:10|10308.56|10308.56|10310.76|10310.76|10310.76|10310.76|10308.56|10308.56|0
1655280020000|2022-06-15 08:00:20|10323.63|10323.63|10318.7|10318.7|10323.63|10323.63|10317.2|10317.2|0
1655280030000|2022-06-15 08:00:30|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|0
1655280060000|2022-06-15 08:01:00|10320.96|10320.96|10320.96|10320.96|10320.96|10320.96|10320.96|10320.96|0
1655280120000|2022-06-15 08:02:00|10321.34|10321.34|10318.7|10318.7|10321.34|10321.34|10318.7|10318.7|0
1655280150000|2022-06-15 08:02:30|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|10319.46|0
1655280180000|2022-06-15 08:03:00|10319.83|10319.83|10319.19|10319.19|10319.83|10319.83|10319.19|10319.19|0
1655280200000|2022-06-15 08:03:20|10318.81|10318.81|10318.81|10318.81|10318.81|10318.81|10318.81|10318.81|0
1655280210000|2022-06-15 08:03:30|10316.18|10316.18|10305.25|10305.25|10316.18|10316.18|10305.25|10305.25|0
1655280220000|2022-06-15 08:03:40|10304.6|10304.6|10304.6|10304.6|10304.6|10304.6|10304.6|10304.6|0
1655280230000|2022-06-15 08:03:50|10301.4|10301.4|10301.4|10301.4|10301.4|10301.4|10301.4|10301.4|0
1655280250000|2022-06-15 08:04:10|10300.75|10300.75|10300.75|10300.75|10300.75|10300.75|10300.75|10300.75|0
1655280260000|2022-06-15 08:04:20|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|0
1655280290000|2022-06-15 08:04:50|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|0
1655280320000|2022-06-15 08:05:20|10304.33|10304.33|10304.33|10304.33|10304.33|10304.33|10304.33|10304.33|0
1655280330000|2022-06-15 08:05:30|10303.78|10303.78|10303.78|10303.78|10303.78|10303.78|10303.78|10303.78|0
1655280380000|2022-06-15 08:06:20|10302.5|10302.5|10302.5|10302.5|10302.5|10302.5|10302.5|10302.5|0
1655280390000|2022-06-15 08:06:30|10302.12|10302.12|10295.68|10295.68|10305.34|10305.34|10295.68|10295.68|0
1655280440000|2022-06-15 08:07:20|10296.33|10296.33|10295.68|10295.68|10296.33|10296.33|10295.68|10295.68|0
1655280500000|2022-06-15 08:08:20|10293.8|10293.8|10300.24|10300.24|10300.24|10300.24|10293.8|10293.8|0
1655280510000|2022-06-15 08:08:30|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|10301.37|0
1655280520000|2022-06-15 08:08:40|10300.08|10300.08|10300.08|10300.08|10300.08|10300.08|10300.08|10300.08|0
1655280540000|2022-06-15 08:09:00|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|10300.84|0
1655280640000|2022-06-15 08:10:40|10304.04|10304.04|10305.33|10305.33|10305.33|10305.33|10304.04|10304.04|0
1655280650000|2022-06-15 08:10:50|10305.97|10305.97|10305.97|10305.97|10305.97|10305.97|10305.97|10305.97|0
1655280680000|2022-06-15 08:11:20|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|0
1655280710000|2022-06-15 08:11:50|10304.04|10304.04|10284.09|10284.09|10304.04|10304.04|10284.09|10284.09|0
1655280720000|2022-06-15 08:12:00|10284.47|10284.47|10284.47|10284.47|10284.47|10284.47|10284.47|10284.47|0
1655280730000|2022-06-15 08:12:10|10285.11|10285.11|10285.11|10285.11|10285.11|10285.11|10285.11|10285.11|0
1655280740000|2022-06-15 08:12:20|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|0
1655280760000|2022-06-15 08:12:40|10288.13|10288.13|10287.49|10287.49|10288.78|10288.78|10287.49|10287.49|0
1655280780000|2022-06-15 08:13:00|10286.85|10286.85|10287.98|10287.98|10287.98|10287.98|10286.85|10286.85|0
1655280800000|2022-06-15 08:13:20|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|10288.36|0
1655280810000|2022-06-15 08:13:30|10283.86|10283.86|10279.72|10279.72|10283.86|10283.86|10279.72|10279.72|0
1655280820000|2022-06-15 08:13:40|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|10281.61|0
1655280840000|2022-06-15 08:14:00|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|0
1655280860000|2022-06-15 08:14:20|10280.28|10280.28|10280.28|10280.28|10280.28|10280.28|10280.28|10280.28|0
1655280920000|2022-06-15 08:15:20|10276.89|10276.89|10276.52|10276.52|10276.89|10276.89|10276.52|10276.52|0
1655280950000|2022-06-15 08:15:50|10279.08|10279.08|10279.08|10279.08|10279.08|10279.08|10279.08|10279.08|0
1655280970000|2022-06-15 08:16:10|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|0
1655281010000|2022-06-15 08:16:50|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|10280.96|0
1655281020000|2022-06-15 08:17:00|10281.72|10281.72|10280.96|10280.96|10281.72|10281.72|10280.96|10280.96|0
1655281030000|2022-06-15 08:17:10|10282.85|10282.85|10282.47|10282.47|10282.85|10282.85|10282.47|10282.47|0
1655281040000|2022-06-15 08:17:20|10283.57|10283.57|10286.77|10286.77|10286.77|10286.77|10283.57|10283.57|0
1655281050000|2022-06-15 08:17:30|10293.17|10293.17|10299.61|10299.61|10299.61|10299.61|10293.17|10293.17|0
1655281060000|2022-06-15 08:17:40|10299.98|10299.98|10299.98|10299.98|10299.98|10299.98|10299.98|10299.98|0
1655281070000|2022-06-15 08:17:50|10301.86|10301.86|10305.71|10305.71|10305.71|10305.71|10301.86|10301.86|0
1655281080000|2022-06-15 08:18:00|10308.28|10308.28|10316.8|10316.8|10317.93|10317.93|10308.28|10308.28|0
1655281100000|2022-06-15 08:18:20|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|0
1655281110000|2022-06-15 08:18:30|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|0
1655281120000|2022-06-15 08:18:40|10314.06|10314.06|10314.81|10314.81|10314.81|10314.81|10314.06|10314.06|0
1655281140000|2022-06-15 08:19:00|10317.44|10317.44|10317.44|10317.44|10317.44|10317.44|10317.44|10317.44|0
1655281160000|2022-06-15 08:19:20|10318.57|10318.57|10317.44|10317.44|10318.57|10318.57|10317.44|10317.44|0
1655281170000|2022-06-15 08:19:30|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|0
1655281180000|2022-06-15 08:19:40|10317.98|10317.98|10317.22|10317.22|10317.98|10317.98|10317.22|10317.22|0
1655281190000|2022-06-15 08:19:50|10310.79|10310.79|10308.86|10308.86|10310.79|10310.79|10308.86|10308.86|0
1655281200000|2022-06-15 08:20:00|10310.37|10310.37|10305.48|10305.48|10310.37|10310.37|10305.48|10305.48|0
1655281230000|2022-06-15 08:20:30|10305.1|10305.1|10305.1|10305.1|10305.1|10305.1|10305.1|10305.1|0
1655281250000|2022-06-15 08:20:50|10303.22|10303.22|10300.59|10300.59|10303.22|10303.22|10300.59|10300.59|0
1655281270000|2022-06-15 08:21:10|10301.87|10301.87|10301.23|10301.23|10301.87|10301.87|10301.23|10301.23|0
1655281280000|2022-06-15 08:21:20|10302.36|10302.36|10302.36|10302.36|10302.36|10302.36|10302.36|10302.36|0
1655281310000|2022-06-15 08:21:50|10301.71|10301.71|10301.07|10301.07|10301.71|10301.71|10301.07|10301.07|0
1655281320000|2022-06-15 08:22:00|10298.81|10298.81|10298.81|10298.81|10298.81|10298.81|10298.81|10298.81|0
1655281340000|2022-06-15 08:22:20|10299.46|10299.46|10299.46|10299.46|10299.46|10299.46|10299.46|10299.46|0
1655281380000|2022-06-15 08:23:00|10298.7|10298.7|10298.7|10298.7|10298.7|10298.7|10298.7|10298.7|0
1655281420000|2022-06-15 08:23:40|10295.32|10295.32|10289.53|10289.53|10295.32|10295.32|10289.53|10289.53|0
1655281430000|2022-06-15 08:23:50|10288.4|10288.4|10287.65|10287.65|10288.4|10288.4|10287.65|10287.65|0
1655281440000|2022-06-15 08:24:00|10289.91|10289.91|10290.46|10290.46|10290.46|10290.46|10289.91|10289.91|0
1655281450000|2022-06-15 08:24:10|10291.96|10291.96|10291.59|10291.59|10291.96|10291.96|10291.59|10291.59|0
1655281460000|2022-06-15 08:24:20|10296.48|10296.48|10296.48|10296.48|10296.48|10296.48|10296.48|10296.48|0
1655281500000|2022-06-15 08:25:00|10297.12|10297.12|10297.12|10297.12|10297.12|10297.12|10297.12|10297.12|0
1655281510000|2022-06-15 08:25:10|10299.69|10299.69|10299.69|10299.69|10299.69|10299.69|10299.69|10299.69|0
1655281520000|2022-06-15 08:25:20|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|0
1655281530000|2022-06-15 08:25:30|10299.69|10299.69|10299.69|10299.69|10299.69|10299.69|10299.69|10299.69|0
1655281550000|2022-06-15 08:25:50|10298.18|10298.18|10298.18|10298.18|10298.18|10298.18|10298.18|10298.18|0
1655281560000|2022-06-15 08:26:00|10300.06|10300.06|10300.06|10300.06|10300.06|10300.06|10300.06|10300.06|0
1655281570000|2022-06-15 08:26:10|10299.31|10299.31|10301.19|10301.19|10301.19|10301.19|10298.56|10298.56|0
1655281580000|2022-06-15 08:26:20|10304.4|10304.4|10302.52|10302.52|10304.4|10304.4|10302.52|10302.52|0
1655281590000|2022-06-15 08:26:30|10299.95|10299.95|10301.88|10301.88|10301.88|10301.88|10299.95|10299.95|0
1655281620000|2022-06-15 08:27:00|10303.01|10303.01|10300.75|10300.75|10303.01|10303.01|10300.75|10300.75|0
1655281630000|2022-06-15 08:27:10|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|0
1655281640000|2022-06-15 08:27:20|10297.16|10297.16|10296.9|10296.9|10297.16|10297.16|10294.26|10294.26|0
1655281680000|2022-06-15 08:28:00|10297.65|10297.65|10297.65|10297.65|10297.65|10297.65|10297.65|10297.65|0
1655281690000|2022-06-15 08:28:10|10298.78|10298.78|10296.79|10296.79|10298.78|10298.78|10296.15|10296.15|0
1655281720000|2022-06-15 08:28:40|10298.71|10298.71|10301.28|10301.28|10301.28|10301.28|10298.71|10298.71|0
1655281730000|2022-06-15 08:28:50|10302.56|10302.56|10302.56|10302.56|10302.56|10302.56|10302.56|10302.56|0
1655281750000|2022-06-15 08:29:10|10304.44|10304.44|10304.44|10304.44|10304.44|10304.44|10304.44|10304.44|0
1655281760000|2022-06-15 08:29:20|10303.16|10303.16|10303.05|10303.05|10303.8|10303.8|10302.67|10302.67|0
1655281800000|2022-06-15 08:30:00|10303.43|10303.43|10302.3|10302.3|10303.43|10303.43|10302.3|10302.3|0
1655281820000|2022-06-15 08:30:20|10304.18|10304.18|10304.18|10304.18|10304.18|10304.18|10304.18|10304.18|0
1655281870000|2022-06-15 08:31:10|10304.82|10304.82|10304.82|10304.82|10304.82|10304.82|10304.82|10304.82|0
1655281890000|2022-06-15 08:31:30|10300.97|10300.97|10299.69|10299.69|10300.97|10300.97|10299.69|10299.69|0
1655281960000|2022-06-15 08:32:40|10300.33|10300.33|10301.61|10301.61|10301.61|10301.61|10300.33|10300.33|0
1655282040000|2022-06-15 08:34:00|10301.99|10301.99|10302.63|10302.63|10302.63|10302.63|10301.99|10301.99|0
1655282060000|2022-06-15 08:34:20|10303.01|10303.01|10303.01|10303.01|10303.01|10303.01|10303.01|10303.01|0
1655282100000|2022-06-15 08:35:00|10299.79|10299.79|10299.79|10299.79|10299.79|10299.79|10299.79|10299.79|0
1655282110000|2022-06-15 08:35:10|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|0
1655282160000|2022-06-15 08:36:00|10299.15|10299.15|10297.27|10297.27|10299.15|10299.15|10297.27|10297.27|0
1655282190000|2022-06-15 08:36:30|10298.55|10298.55|10298.55|10298.55|10298.55|10298.55|10298.55|10298.55|0
1655282240000|2022-06-15 08:37:20|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|10297.8|0
1655282290000|2022-06-15 08:38:10|10297.42|10297.42|10294.2|10294.2|10297.42|10297.42|10294.2|10294.2|0
1655282300000|2022-06-15 08:38:20|10294.84|10294.84|10294.84|10294.84|10294.84|10294.84|10294.84|10294.84|0
1655282310000|2022-06-15 08:38:30|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|0
1655282330000|2022-06-15 08:38:50|10296.77|10296.77|10294.84|10294.84|10296.77|10296.77|10292.92|10292.92|0
1655282350000|2022-06-15 08:39:10|10292.92|10292.92|10292.92|10292.92|10292.92|10292.92|10292.92|10292.92|0
1655282360000|2022-06-15 08:39:20|10291.79|10291.79|10291.79|10291.79|10291.79|10291.79|10291.79|10291.79|0
1655282370000|2022-06-15 08:39:30|10292.34|10292.34|10292.34|10292.34|10292.89|10292.89|10292.34|10292.34|0
1655282400000|2022-06-15 08:40:00|10294.91|10294.91|10294.91|10294.91|10294.91|10294.91|10294.91|10294.91|0
1655282460000|2022-06-15 08:41:00|10295.28|10295.28|10295.02|10295.02|10295.39|10295.39|10294.64|10294.64|0
1655282470000|2022-06-15 08:41:10|10295.77|10295.77|10295.39|10295.39|10295.77|10295.77|10295.39|10295.39|0
1655282510000|2022-06-15 08:41:50|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|0
1655282520000|2022-06-15 08:42:00|10297.43|10297.43|10296.3|10296.3|10297.43|10297.43|10296.3|10296.3|0
1655282540000|2022-06-15 08:42:20|10297.58|10297.58|10299.87|10299.87|10299.87|10299.87|10297.58|10297.58|0
1655282570000|2022-06-15 08:42:50|10302.44|10302.44|10302.44|10302.44|10302.44|10302.44|10302.44|10302.44|0
1655282580000|2022-06-15 08:43:00|10306.2|10306.2|10306.2|10306.2|10306.2|10306.2|10306.2|10306.2|0
1655282600000|2022-06-15 08:43:20|10308.08|10308.08|10308.08|10308.08|10308.08|10308.08|10308.08|10308.08|0
1655282610000|2022-06-15 08:43:30|10312.57|10312.57|10308.07|10308.07|10312.57|10312.57|10308.07|10308.07|0
1655282630000|2022-06-15 08:43:50|10314.51|10314.51|10316.43|10316.43|10316.43|10316.43|10314.51|10314.51|0
1655282640000|2022-06-15 08:44:00|10314.51|10314.51|10313.87|10313.87|10314.51|10314.51|10313.87|10313.87|0
1655282670000|2022-06-15 08:44:30|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|0
1655282690000|2022-06-15 08:44:50|10315.79|10315.79|10315.79|10315.79|10315.79|10315.79|10315.79|10315.79|0
1655282720000|2022-06-15 08:45:20|10319.01|10319.01|10325.44|10325.44|10325.44|10325.44|10319.01|10319.01|0
1655282750000|2022-06-15 08:45:50|10320.4|10320.4|10321.68|10321.68|10321.68|10321.68|10320.4|10320.4|0
1655282760000|2022-06-15 08:46:00|10322.33|10322.33|10317.42|10317.42|10322.33|10322.33|10317.42|10317.42|0
1655282800000|2022-06-15 08:46:40|10315.5|10315.5|10315.12|10315.12|10315.5|10315.5|10315.12|10315.12|0
1655282810000|2022-06-15 08:46:50|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|10313.84|0
1655282820000|2022-06-15 08:47:00|10314.21|10314.21|10314.97|10314.97|10314.97|10314.97|10314.21|10314.21|0
1655282840000|2022-06-15 08:47:20|10316.47|10316.47|10317.76|10317.76|10317.76|10317.76|10316.47|10316.47|0
1655282850000|2022-06-15 08:47:30|10320.97|10320.97|10320.97|10320.97|10320.97|10320.97|10320.97|10320.97|0
1655282860000|2022-06-15 08:47:40|10319.69|10319.69|10322.26|10322.26|10322.26|10322.26|10319.69|10319.69|0
1655282880000|2022-06-15 08:48:00|10319.04|10319.04|10319.42|10319.42|10320.17|10320.17|10319.04|10319.04|0
1655282890000|2022-06-15 08:48:10|10329.07|10329.07|10327.78|10327.78|10329.07|10329.07|10327.78|10327.78|0
1655282910000|2022-06-15 08:48:30|10326.5|10326.5|10326.5|10326.5|10326.5|10326.5|10326.5|10326.5|0
1655282940000|2022-06-15 08:49:00|10327.63|10327.63|10326.88|10326.88|10327.63|10327.63|10326.88|10326.88|0
1655282950000|2022-06-15 08:49:10|10324.95|10324.95|10324.95|10324.95|10324.95|10324.95|10324.95|10324.95|0
1655283010000|2022-06-15 08:50:10|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|0
1655283020000|2022-06-15 08:50:20|10322.65|10322.65|10322.65|10322.65|10322.65|10322.65|10322.65|10322.65|0
1655283050000|2022-06-15 08:50:50|10323.29|10323.29|10324.57|10324.57|10324.57|10324.57|10323.29|10323.29|0
1655283060000|2022-06-15 08:51:00|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|0
1655283070000|2022-06-15 08:51:10|10327.59|10327.59|10327.59|10327.59|10327.59|10327.59|10327.59|10327.59|0
1655283090000|2022-06-15 08:51:30|10337.24|10337.24|10340.45|10340.45|10340.45|10340.45|10337.24|10337.24|0
1655283110000|2022-06-15 08:51:50|10341.74|10341.74|10343.02|10343.02|10343.02|10343.02|10341.74|10341.74|0
1655283120000|2022-06-15 08:52:00|10344.3|10344.3|10344.3|10344.3|10344.3|10344.3|10344.3|10344.3|0
1655283140000|2022-06-15 08:52:20|10346.87|10346.87|10346.12|10346.12|10346.87|10346.87|10345.36|10345.36|0
1655283180000|2022-06-15 08:53:00|10347.62|10347.62|10347.62|10347.62|10347.62|10347.62|10347.62|10347.62|0
1655283200000|2022-06-15 08:53:20|10346.87|10346.87|10346.87|10346.87|10346.87|10346.87|10346.87|10346.87|0
1655283250000|2022-06-15 08:54:10|10348.8|10348.8|10350.72|10350.72|10350.72|10350.72|10348.8|10348.8|0
1655283260000|2022-06-15 08:54:20|10351.36|10351.36|10352|10352|10352.65|10352.65|10351.36|10351.36|0
1655283290000|2022-06-15 08:54:50|10351.36|10351.36|10351.36|10351.36|10351.36|10351.36|10351.36|10351.36|0
1655283330000|2022-06-15 08:55:30|10357.8|10357.8|10357.8|10357.8|10357.8|10357.8|10357.8|10357.8|0
1655283350000|2022-06-15 08:55:50|10358.44|10358.44|10361.65|10361.65|10361.65|10361.65|10358.44|10358.44|0
1655283460000|2022-06-15 08:57:40|10367.42|10367.42|10367.42|10367.42|10367.42|10367.42|10367.42|10367.42|0
1655283470000|2022-06-15 08:57:50|10365.5|10365.5|10364.85|10364.85|10365.5|10365.5|10364.85|10364.85|0
1655283480000|2022-06-15 08:58:00|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|10377.72|0
1655283530000|2022-06-15 08:58:50|10378.27|10378.27|10378.27|10378.27|10378.27|10378.27|10378.27|10378.27|0
1655283550000|2022-06-15 08:59:10|10380.2|10380.2|10380.84|10380.84|10380.84|10380.84|10380.2|10380.2|0
1655283560000|2022-06-15 08:59:20|10383.85|10383.85|10383.85|10383.85|10383.85|10383.85|10383.85|10383.85|0
1655283590000|2022-06-15 08:59:50|10384.6|10384.6|10382.9|10382.9|10384.6|10384.6|10381.02|10381.02|0
1655283600000|2022-06-15 09:00:00|10383.65|10383.65|10383.27|10383.27|10383.65|10383.65|10383.27|10383.27|0
1655283620000|2022-06-15 09:00:20|10382.52|10382.52|10382.15|10382.15|10382.52|10382.52|10382.15|10382.15|0
1655283650000|2022-06-15 09:00:50|10384.07|10384.07|10384.07|10384.07|10384.07|10384.07|10384.07|10384.07|0
1655283690000|2022-06-15 09:01:30|10383.43|10383.43|10382.33|10382.33|10383.43|10383.43|10382.33|10382.33|0
1655283780000|2022-06-15 09:03:00|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|10384.9|0
1655283860000|2022-06-15 09:04:20|10383.02|10383.02|10381.89|10381.89|10383.02|10383.02|10381.89|10381.89|0
1655283880000|2022-06-15 09:04:40|10377.4|10377.4|10378.04|10378.04|10378.04|10378.04|10377.4|10377.4|0
1655283900000|2022-06-15 09:05:00|10377.66|10377.66|10378.79|10378.79|10378.79|10378.79|10377.66|10377.66|0
1655283910000|2022-06-15 09:05:10|10377.66|10377.66|10376.91|10376.91|10377.66|10377.66|10374.34|10374.34|0
1655283920000|2022-06-15 09:05:20|10377.55|10377.55|10378.19|10378.19|10378.19|10378.19|10377.55|10377.55|0
1655284010000|2022-06-15 09:06:50|10379.48|10379.48|10376.91|10376.91|10379.48|10379.48|10376.91|10376.91|0
1655284070000|2022-06-15 09:07:50|10381.05|10381.05|10381.42|10381.42|10382.55|10382.55|10381.05|10381.05|0
1655284090000|2022-06-15 09:08:10|10380.67|10380.67|10375.56|10375.56|10381.97|10381.97|10374.91|10374.91|0
1655284150000|2022-06-15 09:09:10|10374.91|10374.91|10365.37|10365.37|10375.67|10375.67|10365.37|10365.37|0
1655284160000|2022-06-15 09:09:20|10364.09|10364.09|10365.6|10365.6|10367.26|10367.26|10362.81|10362.81|0
1655284170000|2022-06-15 09:09:30|10364.31|10364.31|10361.1|10361.1|10364.31|10364.31|10361.1|10361.1|0
1655284200000|2022-06-15 09:10:00|10359.18|10359.18|10357.71|10357.71|10359.18|10359.18|10357.71|10357.71|0
1655284230000|2022-06-15 09:10:30|10358.35|10358.35|10357.71|10357.71|10358.35|10358.35|10357.71|10357.71|0
1655284240000|2022-06-15 09:10:40|10366.05|10366.05|10362.84|10362.84|10366.05|10366.05|10362.84|10362.84|0
1655284250000|2022-06-15 09:10:50|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|10364.76|0
1655284260000|2022-06-15 09:11:00|10367.33|10367.33|10367.33|10367.33|10367.33|10367.33|10367.33|10367.33|0
1655284310000|2022-06-15 09:11:50|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|0
1655284320000|2022-06-15 09:12:00|10368.99|10368.99|10368.99|10368.99|10368.99|10368.99|10368.99|10368.99|0
1655284340000|2022-06-15 09:12:20|10368.24|10368.24|10368.24|10368.24|10368.24|10368.24|10368.24|10368.24|0
1655284350000|2022-06-15 09:12:30|10369.52|10369.52|10372.09|10372.09|10372.09|10372.09|10369.52|10369.52|0
1655284380000|2022-06-15 09:13:00|10370.96|10370.96|10370.96|10370.96|10370.96|10370.96|10370.96|10370.96|0
1655284440000|2022-06-15 09:14:00|10370.58|10370.58|10367.57|10367.57|10370.58|10370.58|10367.57|10367.57|0
1655284490000|2022-06-15 09:14:50|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|0
1655284500000|2022-06-15 09:15:00|10372.71|10372.71|10367.67|10367.67|10373.35|10373.35|10367.67|10367.67|0
1655284510000|2022-06-15 09:15:10|10370.23|10370.23|10371.52|10371.52|10371.52|10371.52|10370.23|10370.23|0
1655284560000|2022-06-15 09:16:00|10370.76|10370.76|10370.01|10370.01|10370.76|10370.76|10370.01|10370.01|0
1655284600000|2022-06-15 09:16:40|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|0
1655284610000|2022-06-15 09:16:50|10372.58|10372.58|10372.58|10372.58|10375.79|10375.79|10372.58|10372.58|0
1655284630000|2022-06-15 09:17:10|10370.93|10370.93|10370.93|10370.93|10370.93|10370.93|10370.93|10370.93|0
1655284690000|2022-06-15 09:18:10|10372.86|10372.86|10367.08|10367.08|10372.86|10372.86|10367.08|10367.08|0
1655284720000|2022-06-15 09:18:40|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|0
1655284740000|2022-06-15 09:19:00|10364.48|10364.48|10364.48|10364.48|10364.48|10364.48|10364.48|10364.48|0
1655284760000|2022-06-15 09:19:20|10365.12|10365.12|10365.12|10365.12|10365.12|10365.12|10365.12|10365.12|0
1655284790000|2022-06-15 09:19:50|10365.76|10365.76|10365.76|10365.76|10365.76|10365.76|10365.76|10365.76|0
1655284860000|2022-06-15 09:21:00|10366.4|10366.4|10367.69|10367.69|10367.69|10367.69|10366.4|10366.4|0
1655284870000|2022-06-15 09:21:10|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|0
1655284890000|2022-06-15 09:21:30|10367.95|10367.95|10367.95|10367.95|10367.95|10367.95|10367.95|10367.95|0
1655284920000|2022-06-15 09:22:00|10371.16|10371.16|10369.24|10369.24|10374.37|10374.37|10369.24|10369.24|0
1655284930000|2022-06-15 09:22:10|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|10371.8|0
1655285000000|2022-06-15 09:23:20|10372.93|10372.93|10368.44|10368.44|10372.93|10372.93|10368.44|10368.44|0
1655285010000|2022-06-15 09:23:30|10369.72|10369.72|10369.72|10369.72|10369.72|10369.72|10369.72|10369.72|0
1655285070000|2022-06-15 09:24:30|10367.47|10367.47|10366.37|10366.37|10367.47|10367.47|10366.37|10366.37|0
1655285120000|2022-06-15 09:25:20|10362.52|10362.52|10361.5|10361.5|10362.52|10362.52|10361.5|10361.5|0
1655285140000|2022-06-15 09:25:40|10359.58|10359.58|10358.29|10358.29|10359.58|10359.58|10358.29|10358.29|0
1655285160000|2022-06-15 09:26:00|10359.58|10359.58|10360.22|10360.22|10361.5|10361.5|10359.58|10359.58|0
1655285200000|2022-06-15 09:26:40|10366.65|10366.65|10366.65|10366.65|10366.65|10366.65|10366.65|10366.65|0
1655285220000|2022-06-15 09:27:00|10365.15|10365.15|10365.15|10365.15|10365.15|10365.15|10365.15|10365.15|0
1655285240000|2022-06-15 09:27:20|10364.39|10364.39|10364.39|10364.39|10364.39|10364.39|10364.39|10364.39|0
1655285280000|2022-06-15 09:28:00|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|10365.9|0
1655285300000|2022-06-15 09:28:20|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|10366.27|0
1655285320000|2022-06-15 09:28:40|10364.99|10364.99|10364.35|10364.35|10366.27|10366.27|10364.35|10364.35|0
1655285360000|2022-06-15 09:29:20|10363.6|10363.6|10363.6|10363.6|10363.6|10363.6|10363.6|10363.6|0
1655285420000|2022-06-15 09:30:20|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|0
1655285460000|2022-06-15 09:31:00|10365.15|10365.15|10364.88|10364.88|10365.15|10365.15|10364.5|10364.5|0
1655285480000|2022-06-15 09:31:20|10365.63|10365.63|10365.63|10365.63|10365.63|10365.63|10365.63|10365.63|0
1655285500000|2022-06-15 09:31:40|10366.92|10366.92|10366.92|10366.92|10366.92|10366.92|10366.92|10366.92|0
1655285520000|2022-06-15 09:32:00|10367.29|10367.29|10367.29|10367.29|10367.29|10367.29|10367.29|10367.29|0
1655285530000|2022-06-15 09:32:10|10368.42|10368.42|10368.42|10368.42|10368.42|10368.42|10368.42|10368.42|0
1655285560000|2022-06-15 09:32:40|10369.71|10369.71|10370.99|10370.99|10370.99|10370.99|10369.71|10369.71|0
1655285580000|2022-06-15 09:33:00|10372.27|10372.27|10372.91|10372.91|10372.91|10372.91|10372.27|10372.27|0
1655285590000|2022-06-15 09:33:10|10374.84|10374.84|10375.59|10375.59|10375.59|10375.59|10374.84|10374.84|0
1655285650000|2022-06-15 09:34:10|10373.67|10373.67|10372.38|10372.38|10373.67|10373.67|10372.38|10372.38|0
1655285730000|2022-06-15 09:35:30|10371.29|10371.29|10377.7|10377.7|10377.7|10377.7|10371.29|10371.29|0
1655285740000|2022-06-15 09:35:40|10376.61|10376.61|10375.96|10375.96|10376.61|10376.61|10375.96|10375.96|0
1655285760000|2022-06-15 09:36:00|10377.89|10377.89|10377.89|10377.89|10377.89|10377.89|10377.89|10377.89|0
1655285770000|2022-06-15 09:36:10|10384.32|10384.32|10384.32|10384.32|10384.32|10384.32|10384.32|10384.32|0
1655285810000|2022-06-15 09:36:50|10384.96|10384.96|10385.61|10385.61|10385.61|10385.61|10384.96|10384.96|0
1655285820000|2022-06-15 09:37:00|10389.46|10389.46|10389.46|10389.46|10389.46|10389.46|10389.46|10389.46|0
1655285860000|2022-06-15 09:37:40|10388.17|10388.17|10388.17|10388.17|10388.17|10388.17|10388.17|10388.17|0
1655285940000|2022-06-15 09:39:00|10389.46|10389.46|10389.46|10389.46|10389.46|10389.46|10389.46|10389.46|0
1655285950000|2022-06-15 09:39:10|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|0
1655285960000|2022-06-15 09:39:20|10383.04|10383.04|10383.04|10383.04|10383.04|10383.04|10383.04|10383.04|0
1655285970000|2022-06-15 09:39:30|10381.11|10381.11|10381.11|10381.11|10381.11|10381.11|10381.11|10381.11|0
1655285980000|2022-06-15 09:39:40|10378.55|10378.55|10377.91|10377.91|10378.55|10378.55|10377.91|10377.91|0
1655286000000|2022-06-15 09:40:00|10377.15|10377.15|10377.15|10377.15|10377.15|10377.15|10377.15|10377.15|0
1655286050000|2022-06-15 09:40:50|10379.08|10379.08|10377.8|10377.8|10379.08|10379.08|10377.8|10377.8|0
1655286060000|2022-06-15 09:41:00|10378.17|10378.17|10378.17|10378.17|10378.17|10378.17|10378.17|10378.17|0
1655286080000|2022-06-15 09:41:20|10383.3|10383.3|10385.87|10385.87|10385.87|10385.87|10382.66|10382.66|0
1655286090000|2022-06-15 09:41:30|10381.38|10381.38|10382.66|10382.66|10382.66|10382.66|10381.38|10381.38|0
1655286210000|2022-06-15 09:43:30|10383.95|10383.95|10385.87|10385.87|10385.87|10385.87|10383.95|10383.95|0
1655286220000|2022-06-15 09:43:40|10386.51|10386.51|10402.6|10402.6|10402.6|10402.6|10386.51|10386.51|0
1655286230000|2022-06-15 09:43:50|10403.88|10403.88|10396.87|10396.87|10403.88|10403.88|10396.87|10396.87|0
1655286240000|2022-06-15 09:44:00|10397.62|10397.62|10395.69|10395.69|10397.62|10397.62|10395.69|10395.69|0
1655286260000|2022-06-15 09:44:20|10396.98|10396.98|10396.98|10396.98|10396.98|10396.98|10396.98|10396.98|0
1655286300000|2022-06-15 09:45:00|10395.47|10395.47|10395.47|10395.47|10395.47|10395.47|10395.47|10395.47|0
1655286360000|2022-06-15 09:46:00|10396.6|10396.6|10394.34|10394.34|10396.6|10396.6|10394.34|10394.34|0
1655286390000|2022-06-15 09:46:30|10396.23|10396.23|10396.23|10396.23|10396.23|10396.23|10396.23|10396.23|0
1655286420000|2022-06-15 09:47:00|10389.79|10389.79|10389.79|10389.79|10389.79|10389.79|10389.79|10389.79|0
1655286430000|2022-06-15 09:47:10|10391.67|10391.67|10390.34|10390.34|10392.22|10392.22|10390.34|10390.34|0
1655286450000|2022-06-15 09:47:30|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|0
1655286480000|2022-06-15 09:48:00|10393.11|10393.11|10395.31|10395.31|10395.31|10395.31|10393.11|10393.11|0
1655286490000|2022-06-15 09:48:10|10394.56|10394.56|10394.56|10394.56|10394.56|10394.56|10394.56|10394.56|0
1655286500000|2022-06-15 09:48:20|10394.01|10394.01|10395.29|10395.29|10395.29|10395.29|10394.01|10394.01|0
1655286540000|2022-06-15 09:49:00|10396.8|10396.8|10396.8|10396.8|10396.8|10396.8|10396.8|10396.8|0
1655286550000|2022-06-15 09:49:10|10399.05|10399.05|10397.92|10397.92|10399.05|10399.05|10397.92|10397.92|0
1655286560000|2022-06-15 09:49:20|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|0
1655286570000|2022-06-15 09:49:30|10400.34|10400.34|10400.34|10400.34|10400.34|10400.34|10400.34|10400.34|0
1655286600000|2022-06-15 09:50:00|10401.84|10401.84|10401.84|10401.84|10401.84|10401.84|10401.84|10401.84|0
1655286620000|2022-06-15 09:50:20|10400.34|10400.34|10401.62|10401.62|10401.62|10401.62|10400.34|10400.34|0
1655286670000|2022-06-15 09:51:10|10402.37|10402.37|10402.37|10402.37|10402.37|10402.37|10402.37|10402.37|0
1655286710000|2022-06-15 09:51:50|10403.47|10403.47|10402.92|10402.92|10403.47|10403.47|10402.92|10402.92|0
1655286740000|2022-06-15 09:52:20|10403.67|10403.67|10403.3|10403.3|10403.67|10403.67|10403.3|10403.3|0
1655286750000|2022-06-15 09:52:30|10401.79|10401.79|10403.08|10403.08|10403.08|10403.08|10401.79|10401.79|0
1655286760000|2022-06-15 09:52:40|10404.36|10404.36|10406.28|10406.28|10406.28|10406.28|10404.36|10404.36|0
1655286770000|2022-06-15 09:52:50|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|0
1655286780000|2022-06-15 09:53:00|10405.22|10405.22|10404.47|10404.47|10405.22|10405.22|10404.47|10404.47|0
1655286810000|2022-06-15 09:53:30|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|0
1655286840000|2022-06-15 09:54:00|10405.75|10405.75|10405.75|10405.75|10405.75|10405.75|10405.75|10405.75|0
1655286860000|2022-06-15 09:54:20|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|10406.4|0
1655286880000|2022-06-15 09:54:40|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|0
1655286900000|2022-06-15 09:55:00|10402.55|10402.55|10399.98|10399.98|10402.55|10402.55|10399.98|10399.98|0
1655286960000|2022-06-15 09:56:00|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|0
1655286970000|2022-06-15 09:56:10|10401.53|10401.53|10401.53|10401.53|10401.53|10401.53|10401.53|10401.53|0
1655287030000|2022-06-15 09:57:10|10400.4|10400.4|10402.97|10402.97|10402.97|10402.97|10400.4|10400.4|0
1655287040000|2022-06-15 09:57:20|10402.59|10402.59|10402.59|10402.59|10402.59|10402.59|10402.59|10402.59|0
1655287080000|2022-06-15 09:58:00|10402.97|10402.97|10403.34|10403.34|10403.34|10403.34|10402.97|10402.97|0
1655287160000|2022-06-15 09:59:20|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|0
1655287170000|2022-06-15 09:59:30|10400.62|10400.62|10397.41|10397.41|10400.62|10400.62|10397.41|10397.41|0
1655287180000|2022-06-15 09:59:40|10401.9|10401.9|10402.55|10402.55|10403.83|10403.83|10401.9|10401.9|0
1655287200000|2022-06-15 10:00:00|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|0
1655287220000|2022-06-15 10:00:20|10402.06|10402.06|10402.06|10402.06|10402.06|10402.06|10402.06|10402.06|0
1655287250000|2022-06-15 10:00:50|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|0
1655287260000|2022-06-15 10:01:00|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|10403.72|0
1655287320000|2022-06-15 10:02:00|10401.79|10401.79|10401.15|10401.15|10401.79|10401.79|10401.15|10401.15|0
1655287330000|2022-06-15 10:02:10|10400.51|10400.51|10400.51|10400.51|10400.51|10400.51|10400.51|10400.51|0
1655287350000|2022-06-15 10:02:30|10402.43|10402.43|10402.43|10402.43|10402.43|10402.43|10402.43|10402.43|0
1655287420000|2022-06-15 10:03:40|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|0
1655287440000|2022-06-15 10:04:00|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|10402.55|0
1655287460000|2022-06-15 10:04:20|10402.92|10402.92|10402.92|10402.92|10402.92|10402.92|10402.92|10402.92|0
1655287500000|2022-06-15 10:05:00|10402.17|10402.17|10401.42|10401.42|10402.17|10402.17|10401.42|10401.42|0
1655287520000|2022-06-15 10:05:20|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|0
1655287530000|2022-06-15 10:05:30|10400.66|10400.66|10400.66|10400.66|10400.66|10400.66|10400.66|10400.66|0
1655287560000|2022-06-15 10:06:00|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|0
1655287570000|2022-06-15 10:06:10|10399.65|10399.65|10394.51|10394.51|10399.65|10399.65|10394.51|10394.51|0
1655287590000|2022-06-15 10:06:30|10393.87|10393.87|10392.59|10392.59|10393.87|10393.87|10392.59|10392.59|0
1655287620000|2022-06-15 10:07:00|10391.83|10391.83|10393.12|10393.12|10393.12|10393.12|10391.83|10391.83|0
1655287630000|2022-06-15 10:07:10|10391.83|10391.83|10390.55|10390.55|10391.83|10391.83|10390.55|10390.55|0
1655287640000|2022-06-15 10:07:20|10390.18|10390.18|10390.18|10390.18|10390.18|10390.18|10390.18|10390.18|0
1655287660000|2022-06-15 10:07:40|10391.3|10391.3|10390.55|10390.55|10391.3|10391.3|10390.55|10390.55|0
1655287690000|2022-06-15 10:08:10|10391.68|10391.68|10391.68|10391.68|10391.68|10391.68|10391.68|10391.68|0
1655287780000|2022-06-15 10:09:40|10392.06|10392.06|10391.68|10391.68|10392.06|10392.06|10391.68|10391.68|0
1655287860000|2022-06-15 10:11:00|10394.25|10394.25|10397.46|10397.46|10397.46|10397.46|10394.25|10394.25|0
1655287880000|2022-06-15 10:11:20|10400.47|10400.47|10400.47|10400.47|10400.47|10400.47|10400.47|10400.47|0
1655287910000|2022-06-15 10:11:50|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|0
1655287920000|2022-06-15 10:12:00|10387.61|10387.61|10387.61|10387.61|10387.61|10387.61|10387.61|10387.61|0
1655287960000|2022-06-15 10:12:40|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|10389.53|0
1655287970000|2022-06-15 10:12:50|10390.17|10390.17|10390.17|10390.17|10391.46|10391.46|10390.17|10390.17|0
1655287990000|2022-06-15 10:13:10|10380.52|10380.52|10379.97|10379.97|10380.52|10380.52|10379.97|10379.97|0
1655288040000|2022-06-15 10:14:00|10380.61|10380.61|10380.61|10380.61|10380.61|10380.61|10380.61|10380.61|0
1655288060000|2022-06-15 10:14:20|10377.4|10377.4|10377.4|10377.4|10377.4|10377.4|10377.4|10377.4|0
1655288100000|2022-06-15 10:15:00|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|0
1655288110000|2022-06-15 10:15:10|10378.57|10378.57|10378.57|10378.57|10378.57|10378.57|10378.57|10378.57|0
1655288120000|2022-06-15 10:15:20|10377.06|10377.06|10377.06|10377.06|10377.06|10377.06|10377.06|10377.06|0
1655288270000|2022-06-15 10:17:50|10376.31|10376.31|10376.31|10376.31|10376.31|10376.31|10376.31|10376.31|0
1655288340000|2022-06-15 10:19:00|10376.69|10376.69|10375.56|10375.56|10376.69|10376.69|10375.56|10375.56|0
1655288360000|2022-06-15 10:19:20|10376.31|10376.31|10376.31|10376.31|10376.31|10376.31|10376.31|10376.31|0
1655288370000|2022-06-15 10:19:30|10374.43|10374.43|10374.43|10374.43|10374.43|10374.43|10374.43|10374.43|0
1655288380000|2022-06-15 10:19:40|10375.71|10375.71|10375.71|10375.71|10375.71|10375.71|10375.71|10375.71|0
1655288400000|2022-06-15 10:20:00|10374.96|10374.96|10374.96|10374.96|10374.96|10374.96|10374.96|10374.96|0
1655288440000|2022-06-15 10:20:40|10375.6|10375.6|10375.6|10375.6|10375.6|10375.6|10375.6|10375.6|0
1655288490000|2022-06-15 10:21:30|10376.24|10376.24|10376.24|10376.24|10376.24|10376.24|10376.24|10376.24|0
1655288500000|2022-06-15 10:21:40|10377.53|10377.53|10377.53|10377.53|10377.53|10377.53|10377.53|10377.53|0
1655288510000|2022-06-15 10:21:50|10374.89|10374.89|10374.14|10374.14|10374.89|10374.89|10374.14|10374.14|0
1655288520000|2022-06-15 10:22:00|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|0
1655288530000|2022-06-15 10:22:10|10376.4|10376.4|10378.32|10378.32|10378.32|10378.32|10376.4|10376.4|0
1655288540000|2022-06-15 10:22:20|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|0
1655288580000|2022-06-15 10:23:00|10379.08|10379.08|10379.08|10379.08|10379.08|10379.08|10379.08|10379.08|0
1655288590000|2022-06-15 10:23:10|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|0
1655288620000|2022-06-15 10:23:40|10378.59|10378.59|10378.59|10378.59|10378.59|10378.59|10378.59|10378.59|0
1655288640000|2022-06-15 10:24:00|10380.47|10380.47|10380.47|10380.47|10380.47|10380.47|10380.47|10380.47|0
1655288750000|2022-06-15 10:25:50|10383.04|10383.04|10383.04|10383.04|10383.04|10383.04|10383.04|10383.04|0
1655288790000|2022-06-15 10:26:30|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|0
1655288800000|2022-06-15 10:26:40|10378.9|10378.9|10378.9|10378.9|10378.9|10378.9|10378.9|10378.9|0
1655288820000|2022-06-15 10:27:00|10380.78|10380.78|10379.65|10379.65|10380.78|10380.78|10379.65|10379.65|0
1655288840000|2022-06-15 10:27:20|10377.73|10377.73|10377.73|10377.73|10377.73|10377.73|10377.73|10377.73|0
1655288850000|2022-06-15 10:27:30|10379.01|10379.01|10379.65|10379.65|10379.65|10379.65|10379.01|10379.01|0
1655288880000|2022-06-15 10:28:00|10381.16|10381.16|10378.74|10378.74|10381.16|10381.16|10378.74|10378.74|0
1655288890000|2022-06-15 10:28:10|10378.1|10378.1|10379.23|10379.23|10379.23|10379.23|10378.1|10378.1|0
1655288940000|2022-06-15 10:29:00|10378.68|10378.68|10378.68|10378.68|10378.68|10378.68|10378.68|10378.68|0
1655288950000|2022-06-15 10:29:10|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|0
1655289040000|2022-06-15 10:30:40|10378.42|10378.42|10377.78|10377.78|10378.42|10378.42|10377.78|10377.78|0
1655289060000|2022-06-15 10:31:00|10379.06|10379.06|10375.89|10375.89|10379.06|10379.06|10375.89|10375.89|0
1655289080000|2022-06-15 10:31:20|10377.18|10377.18|10376.65|10376.65|10377.18|10377.18|10375.89|10375.89|0
1655289110000|2022-06-15 10:31:50|10375.36|10375.36|10374.08|10374.08|10375.36|10375.36|10374.08|10374.08|0
1655289130000|2022-06-15 10:32:10|10373.7|10373.7|10373.7|10373.7|10373.7|10373.7|10373.7|10373.7|0
1655289150000|2022-06-15 10:32:30|10372.42|10372.42|10372.42|10372.42|10372.42|10372.42|10372.42|10372.42|0
1655289170000|2022-06-15 10:32:50|10371.14|10371.14|10371.14|10371.14|10371.14|10371.14|10371.14|10371.14|0
1655289220000|2022-06-15 10:33:40|10371.69|10371.69|10371.69|10371.69|10371.69|10371.69|10371.69|10371.69|0
1655289330000|2022-06-15 10:35:30|10372.44|10372.44|10372.44|10372.44|10372.44|10372.44|10372.44|10372.44|0
1655289350000|2022-06-15 10:35:50|10372.99|10372.99|10372.99|10372.99|10372.99|10372.99|10372.99|10372.99|0
1655289360000|2022-06-15 10:36:00|10376.2|10376.2|10376.2|10376.2|10376.2|10376.2|10376.2|10376.2|0
1655289400000|2022-06-15 10:36:40|10378.13|10378.13|10378.13|10378.13|10378.13|10378.13|10378.13|10378.13|0
1655289470000|2022-06-15 10:37:50|10378.77|10378.77|10380.05|10380.05|10380.05|10380.05|10378.77|10378.77|0
1655289480000|2022-06-15 10:38:00|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|0
1655289500000|2022-06-15 10:38:20|10380.81|10380.81|10380.43|10380.43|10380.81|10380.81|10380.43|10380.43|0
1655289560000|2022-06-15 10:39:20|10380.05|10380.05|10380.05|10380.05|10380.05|10380.05|10380.05|10380.05|0
1655289570000|2022-06-15 10:39:30|10381.98|10381.98|10382.53|10382.53|10382.53|10382.53|10381.98|10381.98|0
1655289590000|2022-06-15 10:39:50|10383.17|10383.17|10383.81|10383.81|10383.81|10383.81|10383.17|10383.17|0
1655289620000|2022-06-15 10:40:20|10383.17|10383.17|10386|10386|10387.51|10387.51|10383.17|10383.17|0
1655289670000|2022-06-15 10:41:10|10387.93|10387.93|10393.7|10393.7|10393.7|10393.7|10387.93|10387.93|0
1655289680000|2022-06-15 10:41:20|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|0
1655289690000|2022-06-15 10:41:30|10394.34|10394.34|10394.99|10394.99|10394.99|10394.99|10393.06|10393.06|0
1655289720000|2022-06-15 10:42:00|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|10395.36|0
1655289740000|2022-06-15 10:42:20|10395.74|10395.74|10395.74|10395.74|10395.74|10395.74|10395.74|10395.74|0
1655289750000|2022-06-15 10:42:30|10392.98|10392.98|10392.98|10392.98|10392.98|10392.98|10391.7|10391.7|0
1655289770000|2022-06-15 10:42:50|10392.34|10392.34|10392.34|10392.34|10392.34|10392.34|10392.34|10392.34|0
1655289790000|2022-06-15 10:43:10|10391.97|10391.97|10391.97|10391.97|10391.97|10391.97|10391.97|10391.97|0
1655289800000|2022-06-15 10:43:20|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|0
1655289830000|2022-06-15 10:43:50|10390.57|10390.57|10392.5|10392.5|10392.5|10392.5|10390.57|10390.57|0
1655289890000|2022-06-15 10:44:50|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|0
1655289910000|2022-06-15 10:45:10|10394.42|10394.42|10395.71|10395.71|10395.71|10395.71|10394.42|10394.42|0
1655289920000|2022-06-15 10:45:20|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|0
1655289940000|2022-06-15 10:45:40|10396.35|10396.35|10393.78|10393.78|10396.35|10396.35|10393.78|10393.78|0
1655289960000|2022-06-15 10:46:00|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|10394.53|0
1655289980000|2022-06-15 10:46:20|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|0
1655289990000|2022-06-15 10:46:30|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|0
1655290000000|2022-06-15 10:46:40|10399.56|10399.56|10396.35|10396.35|10399.56|10399.56|10396.35|10396.35|0
1655290010000|2022-06-15 10:46:50|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|0
1655290120000|2022-06-15 10:48:40|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|0
1655290130000|2022-06-15 10:48:50|10399.56|10399.56|10397.68|10397.68|10399.56|10399.56|10397.68|10397.68|0
1655290160000|2022-06-15 10:49:20|10398.23|10398.23|10396.31|10396.31|10398.23|10398.23|10396.31|10396.31|0
1655290200000|2022-06-15 10:50:00|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|0
1655290210000|2022-06-15 10:50:10|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|0
1655290250000|2022-06-15 10:50:50|10393.89|10393.89|10392.61|10392.61|10395.18|10395.18|10392.61|10392.61|0
1655290260000|2022-06-15 10:51:00|10393.36|10393.36|10393.36|10393.36|10393.36|10393.36|10393.36|10393.36|0
1655290280000|2022-06-15 10:51:20|10393.74|10393.74|10393.36|10393.36|10393.74|10393.74|10393.36|10393.36|0
1655290290000|2022-06-15 10:51:30|10392.72|10392.72|10392.72|10392.72|10392.72|10392.72|10392.72|10392.72|0
1655290310000|2022-06-15 10:51:50|10396.57|10396.57|10394.65|10394.65|10396.57|10396.57|10394.65|10394.65|0
1655290320000|2022-06-15 10:52:00|10392.08|10392.08|10392.46|10392.46|10392.46|10392.46|10392.08|10392.08|0
1655290360000|2022-06-15 10:52:40|10391.82|10391.82|10391.82|10391.82|10391.82|10391.82|10391.82|10391.82|0
1655290390000|2022-06-15 10:53:10|10394.07|10394.07|10394.07|10394.07|10394.07|10394.07|10394.07|10394.07|0
1655290410000|2022-06-15 10:53:30|10393.43|10393.43|10394.07|10394.07|10394.07|10394.07|10393.43|10393.43|0
1655290460000|2022-06-15 10:54:20|10397.28|10397.28|10399.16|10399.16|10399.16|10399.16|10397.28|10397.28|0
1655290470000|2022-06-15 10:54:30|10398.41|10398.41|10397.28|10397.28|10398.41|10398.41|10397.28|10397.28|0
1655290540000|2022-06-15 10:55:40|10394.71|10394.71|10393.43|10393.43|10394.71|10394.71|10393.43|10393.43|0
1655290560000|2022-06-15 10:56:00|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|0
1655290580000|2022-06-15 10:56:20|10394.29|10394.29|10392.37|10392.37|10394.29|10394.29|10392.37|10392.37|0
1655290610000|2022-06-15 10:56:50|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|0
1655290620000|2022-06-15 10:57:00|10389.69|10389.69|10389.69|10389.69|10389.69|10389.69|10389.69|10389.69|0
1655290680000|2022-06-15 10:58:00|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|0
1655290730000|2022-06-15 10:58:50|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|0
1655290740000|2022-06-15 10:59:00|10389.32|10389.32|10389.32|10389.32|10389.32|10389.32|10389.32|10389.32|0
1655290770000|2022-06-15 10:59:30|10386.75|10386.75|10386.37|10386.37|10386.75|10386.75|10386.11|10386.11|0
1655290810000|2022-06-15 11:00:10|10385.24|10385.24|10385.24|10385.24|10385.24|10385.24|10385.24|10385.24|0
1655290820000|2022-06-15 11:00:20|10386.37|10386.37|10386.37|10386.37|10386.37|10386.37|10386.37|10386.37|0
1655290830000|2022-06-15 11:00:30|10388.57|10388.57|10388.57|10388.57|10388.57|10388.57|10388.57|10388.57|0
1655290860000|2022-06-15 11:01:00|10389.32|10389.32|10388.57|10388.57|10389.32|10389.32|10388.57|10388.57|0
1655290890000|2022-06-15 11:01:30|10391.13|10391.13|10394.34|10394.34|10394.34|10394.34|10391.13|10391.13|0
1655290920000|2022-06-15 11:02:00|10393.79|10393.79|10393.79|10393.79|10393.79|10393.79|10393.79|10393.79|0
1655290940000|2022-06-15 11:02:20|10391.91|10391.91|10389.35|10389.35|10391.91|10391.91|10389.35|10389.35|0
1655290980000|2022-06-15 11:03:00|10385.96|10385.96|10384.83|10384.83|10385.96|10385.96|10384.83|10384.83|0
1655291010000|2022-06-15 11:03:30|10383.73|10383.73|10380.44|10380.44|10383.73|10383.73|10380.44|10380.44|0
1655291030000|2022-06-15 11:03:50|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|0
1655291040000|2022-06-15 11:04:00|10383.65|10383.65|10384.14|10384.14|10384.51|10384.51|10383.01|10383.01|0
1655291050000|2022-06-15 11:04:10|10386.06|10386.06|10386.06|10386.06|10386.06|10386.06|10386.06|10386.06|0
1655291060000|2022-06-15 11:04:20|10385.31|10385.31|10385.31|10385.31|10385.31|10385.31|10385.31|10385.31|0
1655291080000|2022-06-15 11:04:40|10378.88|10378.88|10376.94|10376.94|10378.88|10378.88|10375.66|10375.66|0
1655291100000|2022-06-15 11:05:00|10378.22|10378.22|10377.58|10377.58|10378.22|10378.22|10377.58|10377.58|0
1655291110000|2022-06-15 11:05:10|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|0
1655291140000|2022-06-15 11:05:40|10374.91|10374.91|10374.91|10374.91|10374.91|10374.91|10374.91|10374.91|0
1655291170000|2022-06-15 11:06:10|10378.11|10378.11|10377.47|10377.47|10378.11|10378.11|10376.19|10376.19|0
1655291220000|2022-06-15 11:07:00|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|0
1655291230000|2022-06-15 11:07:10|10378.11|10378.11|10378.11|10378.11|10378.11|10378.11|10378.11|10378.11|0
1655291240000|2022-06-15 11:07:20|10378.87|10378.87|10381.43|10381.43|10381.43|10381.43|10378.11|10378.11|0
1655291250000|2022-06-15 11:07:30|10379.93|10379.93|10379.93|10379.93|10379.93|10379.93|10379.93|10379.93|0
1655291330000|2022-06-15 11:08:50|10378|10378|10378|10378|10378|10378|10378|10378|0
1655291360000|2022-06-15 11:09:20|10374.79|10374.79|10372.23|10372.23|10374.79|10374.79|10372.23|10372.23|0
1655291390000|2022-06-15 11:09:50|10373.51|10373.51|10373.51|10373.51|10373.51|10373.51|10373.51|10373.51|0
1655291410000|2022-06-15 11:10:10|10374.26|10374.26|10373.51|10373.51|10374.26|10374.26|10373.51|10373.51|0
1655291420000|2022-06-15 11:10:20|10374.64|10374.64|10374.64|10374.64|10374.64|10374.64|10374.64|10374.64|0
1655291460000|2022-06-15 11:11:00|10372.07|10372.07|10372.07|10372.07|10372.07|10372.07|10372.07|10372.07|0
1655291470000|2022-06-15 11:11:10|10371.32|10371.32|10369.4|10369.4|10371.32|10371.32|10369.4|10369.4|0
1655291480000|2022-06-15 11:11:20|10367.47|10367.47|10368.22|10368.22|10368.6|10368.6|10367.47|10367.47|0
1655291500000|2022-06-15 11:11:40|10370.15|10370.15|10370.15|10370.15|10370.15|10370.15|10370.15|10370.15|0
1655291510000|2022-06-15 11:11:50|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|10366.94|0
1655291520000|2022-06-15 11:12:00|10366.56|10366.56|10366.56|10366.56|10366.56|10366.56|10366.56|10366.56|0
1655291580000|2022-06-15 11:13:00|10367.32|10367.32|10366.94|10366.94|10367.32|10367.32|10366.94|10366.94|0
1655291620000|2022-06-15 11:13:40|10370.79|10370.79|10371.43|10371.43|10371.43|10371.43|10370.79|10370.79|0
1655291640000|2022-06-15 11:14:00|10372.94|10372.94|10374.49|10374.49|10374.49|10374.49|10372.56|10372.56|0
1655291670000|2022-06-15 11:14:30|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|0
1655291680000|2022-06-15 11:14:40|10367.4|10367.4|10367.4|10367.4|10367.4|10367.4|10367.4|10367.4|0
1655291690000|2022-06-15 11:14:50|10369.97|10369.97|10371.06|10371.06|10371.06|10371.06|10369.97|10369.97|0
1655291700000|2022-06-15 11:15:00|10371.61|10371.61|10371.61|10371.61|10371.61|10371.61|10371.61|10371.61|0
1655291710000|2022-06-15 11:15:10|10372.74|10372.74|10372.74|10372.74|10372.74|10372.74|10372.74|10372.74|0
1655291730000|2022-06-15 11:15:30|10373.84|10373.84|10373.84|10373.84|10373.84|10373.84|10373.84|10373.84|0
1655291740000|2022-06-15 11:15:40|10377.69|10377.69|10377.69|10377.69|10377.69|10377.69|10377.69|10377.69|0
1655291800000|2022-06-15 11:16:40|10379.88|10379.88|10379.88|10379.88|10379.88|10379.88|10379.88|10379.88|0
1655291820000|2022-06-15 11:17:00|10383.09|10383.09|10382.56|10382.56|10386.15|10386.15|10382.56|10382.56|0
1655291830000|2022-06-15 11:17:10|10381.92|10381.92|10381.17|10381.17|10381.92|10381.92|10381.17|10381.17|0
1655291870000|2022-06-15 11:17:50|10381.72|10381.72|10381.72|10381.72|10381.72|10381.72|10381.72|10381.72|0
1655291880000|2022-06-15 11:18:00|10383.22|10383.22|10382.47|10382.47|10383.22|10383.22|10382.47|10382.47|0
1655291920000|2022-06-15 11:18:40|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|0
1655291940000|2022-06-15 11:19:00|10381.18|10381.18|10381.18|10381.18|10381.18|10381.18|10381.18|10381.18|0
1655291960000|2022-06-15 11:19:20|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|10380.43|0
1655291970000|2022-06-15 11:19:30|10383|10383|10384.92|10384.92|10384.92|10384.92|10383|10383|0
1655292000000|2022-06-15 11:20:00|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|10386.43|0
1655292010000|2022-06-15 11:20:10|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|0
1655292020000|2022-06-15 11:20:20|10382.47|10382.47|10382.47|10382.47|10382.47|10382.47|10382.47|10382.47|0
1655292030000|2022-06-15 11:20:30|10381.83|10381.83|10378.62|10378.62|10381.83|10381.83|10377.98|10377.98|0
1655292050000|2022-06-15 11:20:50|10379.72|10379.72|10379.72|10379.72|10379.72|10379.72|10379.72|10379.72|0
1655292060000|2022-06-15 11:21:00|10380.47|10380.47|10379.92|10379.92|10380.47|10380.47|10379.92|10379.92|0
1655292080000|2022-06-15 11:21:20|10380.67|10380.67|10380.67|10380.67|10380.67|10380.67|10380.67|10380.67|0
1655292100000|2022-06-15 11:21:40|10379.39|10379.39|10379.39|10379.39|10379.39|10379.39|10379.39|10379.39|0
1655292120000|2022-06-15 11:22:00|10379.76|10379.76|10379.76|10379.76|10379.76|10379.76|10379.76|10379.76|0
1655292140000|2022-06-15 11:22:20|10378.48|10378.48|10378.48|10378.48|10378.48|10378.48|10378.48|10378.48|0
1655292250000|2022-06-15 11:24:10|10379.12|10379.12|10379.12|10379.12|10379.12|10379.12|10379.12|10379.12|0
1655292360000|2022-06-15 11:26:00|10381.69|10381.69|10381.69|10381.69|10381.69|10381.69|10381.69|10381.69|0
1655292370000|2022-06-15 11:26:10|10380.41|10380.41|10382.97|10382.97|10382.97|10382.97|10380.41|10380.41|0
1655292380000|2022-06-15 11:26:20|10381.84|10381.84|10381.84|10381.84|10381.84|10381.84|10381.84|10381.84|0
1655292410000|2022-06-15 11:26:50|10383.13|10383.13|10383.13|10383.13|10383.13|10383.13|10383.13|10383.13|0
1655292450000|2022-06-15 11:27:30|10382.49|10382.49|10379.92|10379.92|10382.49|10382.49|10379.92|10379.92|0
1655292490000|2022-06-15 11:28:10|10380.3|10380.3|10380.3|10380.3|10380.3|10380.3|10380.3|10380.3|0
1655292530000|2022-06-15 11:28:50|10381.39|10381.39|10381.39|10381.39|10381.39|10381.39|10381.39|10381.39|0
1655292550000|2022-06-15 11:29:10|10382.68|10382.68|10381.55|10381.55|10382.68|10382.68|10381.55|10381.55|0
1655292570000|2022-06-15 11:29:30|10380.26|10380.26|10380.26|10380.26|10380.26|10380.26|10380.26|10380.26|0
1655292600000|2022-06-15 11:30:00|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|0
1655292610000|2022-06-15 11:30:10|10379.25|10379.25|10379.25|10379.25|10379.25|10379.25|10379.25|10379.25|0
1655292660000|2022-06-15 11:31:00|10378.7|10378.7|10377.6|10377.6|10378.7|10378.7|10377.6|10377.6|0
1655292670000|2022-06-15 11:31:10|10380.17|10380.17|10379.16|10379.16|10380.81|10380.81|10379.16|10379.16|0
1655292690000|2022-06-15 11:31:30|10376.91|10376.91|10376.91|10376.91|10376.91|10376.91|10376.91|10376.91|0
1655292730000|2022-06-15 11:32:10|10375.62|10375.62|10377.55|10377.55|10377.55|10377.55|10375.62|10375.62|0
1655292800000|2022-06-15 11:33:20|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|0
1655292820000|2022-06-15 11:33:40|10376.91|10376.91|10376.91|10376.91|10376.91|10376.91|10376.91|10376.91|0
1655292830000|2022-06-15 11:33:50|10377.66|10377.66|10377.66|10377.66|10377.66|10377.66|10377.66|10377.66|0
1655292840000|2022-06-15 11:34:00|10380.45|10380.45|10392.83|10392.83|10392.83|10392.83|10380.45|10380.45|0
1655292850000|2022-06-15 11:34:10|10393.2|10393.2|10392.56|10392.56|10393.2|10393.2|10392.56|10392.56|0
1655292870000|2022-06-15 11:34:30|10395.13|10395.13|10395.13|10395.13|10395.13|10395.13|10395.13|10395.13|0
1655292880000|2022-06-15 11:34:40|10396.41|10396.41|10396.41|10396.41|10396.41|10396.41|10396.41|10396.41|0
1655292910000|2022-06-15 11:35:10|10398.34|10398.34|10398.34|10398.34|10398.34|10398.34|10398.34|10398.34|0
1655292930000|2022-06-15 11:35:30|10400.26|10400.26|10401.91|10401.91|10401.91|10401.91|10400.26|10400.26|0
1655292970000|2022-06-15 11:36:10|10403.41|10403.41|10403.41|10403.41|10403.41|10403.41|10403.41|10403.41|0
1655293000000|2022-06-15 11:36:40|10403.96|10403.96|10403.96|10403.96|10403.96|10403.96|10403.96|10403.96|0
1655293020000|2022-06-15 11:37:00|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|10403.59|0
1655293080000|2022-06-15 11:38:00|10400|10400|10398.72|10398.72|10400|10400|10398.72|10398.72|0
1655293110000|2022-06-15 11:38:30|10396.79|10396.79|10396.04|10396.04|10396.79|10396.79|10396.04|10396.04|0
1655293160000|2022-06-15 11:39:20|10396.79|10396.79|10396.79|10396.79|10396.79|10396.79|10396.79|10396.79|0
1655293230000|2022-06-15 11:40:30|10398.08|10398.08|10396.15|10396.15|10398.08|10398.08|10396.15|10396.15|0
1655293240000|2022-06-15 11:40:40|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|0
1655293360000|2022-06-15 11:42:40|10394.87|10394.87|10396|10396|10396|10396|10394.87|10394.87|0
1655293380000|2022-06-15 11:43:00|10397.12|10397.12|10397.12|10397.12|10397.12|10397.12|10397.12|10397.12|0
1655293470000|2022-06-15 11:44:30|10399.05|10399.05|10391.35|10391.35|10399.05|10399.05|10391.35|10391.35|0
1655293500000|2022-06-15 11:45:00|10388.14|10388.14|10385.51|10385.51|10388.14|10388.14|10385.51|10385.51|0
1655293510000|2022-06-15 11:45:10|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|0
1655293520000|2022-06-15 11:45:20|10387.92|10387.92|10387.92|10387.92|10387.92|10387.92|10387.92|10387.92|0
1655293560000|2022-06-15 11:46:00|10387.37|10387.37|10386.27|10386.27|10387.37|10387.37|10386.27|10386.27|0
1655293590000|2022-06-15 11:46:30|10386.92|10386.92|10386.92|10386.92|10386.92|10386.92|10386.92|10386.92|0
1655293640000|2022-06-15 11:47:20|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|10383.7|0
1655293670000|2022-06-15 11:47:50|10381.77|10381.77|10381.77|10381.77|10381.77|10381.77|10381.77|10381.77|0
1655293680000|2022-06-15 11:48:00|10380.27|10380.27|10380.27|10380.27|10380.27|10380.27|10380.27|10380.27|0
1655293700000|2022-06-15 11:48:20|10380.64|10380.64|10380.64|10380.64|10380.64|10380.64|10380.64|10380.64|0
1655293740000|2022-06-15 11:49:00|10387.08|10387.08|10387.08|10387.08|10388.21|10388.21|10387.08|10387.08|0
1655293760000|2022-06-15 11:49:20|10388.58|10388.58|10388.58|10388.58|10388.58|10388.58|10388.58|10388.58|0
1655293800000|2022-06-15 11:50:00|10387.08|10387.08|10387.08|10387.08|10387.08|10387.08|10387.08|10387.08|0
1655293820000|2022-06-15 11:50:20|10388.58|10388.58|10388.58|10388.58|10388.58|10388.58|10388.58|10388.58|0
1655293850000|2022-06-15 11:50:50|10387.94|10387.94|10387.94|10387.94|10387.94|10387.94|10387.94|10387.94|0
1655293860000|2022-06-15 11:51:00|10390.51|10390.51|10389.23|10389.23|10390.51|10390.51|10388.85|10388.85|0
1655293870000|2022-06-15 11:51:10|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|0
1655293890000|2022-06-15 11:51:30|10386.92|10386.92|10386.92|10386.92|10386.92|10386.92|10385.64|10385.64|0
1655293910000|2022-06-15 11:51:50|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|0
1655293920000|2022-06-15 11:52:00|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|0
1655293940000|2022-06-15 11:52:20|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|10388.85|0
1655293960000|2022-06-15 11:52:40|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|0
1655293980000|2022-06-15 11:53:00|10393.34|10393.34|10393.34|10393.34|10393.34|10393.34|10393.34|10393.34|0
1655293990000|2022-06-15 11:53:10|10390.13|10390.13|10388.85|10388.85|10390.13|10390.13|10388.85|10388.85|0
1655294000000|2022-06-15 11:53:20|10389.6|10389.6|10390.73|10390.73|10390.73|10390.73|10389.6|10389.6|0
1655294030000|2022-06-15 11:53:50|10389.6|10389.6|10389.6|10389.6|10389.6|10389.6|10389.6|10389.6|0
1655294040000|2022-06-15 11:54:00|10386.22|10386.22|10396.56|10396.56|10396.56|10396.56|10386.22|10386.22|0
1655294060000|2022-06-15 11:54:20|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|0
1655294090000|2022-06-15 11:54:50|10398.61|10398.61|10398.61|10398.61|10398.61|10398.61|10398.61|10398.61|0
1655294110000|2022-06-15 11:55:10|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|0
1655294120000|2022-06-15 11:55:20|10401.44|10401.44|10399.52|10399.52|10401.44|10401.44|10399.52|10399.52|0
1655294170000|2022-06-15 11:56:10|10399.14|10399.14|10399.14|10399.14|10399.14|10399.14|10399.14|10399.14|0
1655294240000|2022-06-15 11:57:20|10398.77|10398.77|10398.77|10398.77|10398.77|10398.77|10398.77|10398.77|0
1655294300000|2022-06-15 11:58:20|10399.14|10399.14|10399.52|10399.52|10399.52|10399.52|10399.14|10399.14|0
1655294360000|2022-06-15 11:59:20|10400.8|10400.8|10402.09|10402.09|10402.09|10402.09|10400.8|10400.8|0
1655294370000|2022-06-15 11:59:30|10400.16|10400.16|10399.41|10399.41|10400.16|10400.16|10399.41|10399.41|0
1655294380000|2022-06-15 11:59:40|10398.66|10398.66|10398.66|10398.66|10398.66|10398.66|10398.66|10398.66|0
1655294400000|2022-06-15 12:00:00|10400.16|10400.16|10400.16|10400.16|10400.16|10400.16|10400.16|10400.16|0
1655294440000|2022-06-15 12:00:40|10390.51|10390.51|10390.51|10390.51|10390.51|10390.51|10390.51|10390.51|0
1655294470000|2022-06-15 12:01:10|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|0
1655294480000|2022-06-15 12:01:20|10394.09|10394.09|10394.09|10394.09|10394.09|10394.09|10394.09|10394.09|0
1655294530000|2022-06-15 12:02:10|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|0
1655294540000|2022-06-15 12:02:20|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|0
1655294600000|2022-06-15 12:03:20|10399.78|10399.78|10399.78|10399.78|10399.78|10399.78|10399.78|10399.78|0
1655294660000|2022-06-15 12:04:20|10402.99|10402.99|10419.08|10419.08|10419.08|10419.08|10402.99|10402.99|0
1655294690000|2022-06-15 12:04:50|10420.18|10420.18|10420.18|10420.18|10420.18|10420.18|10420.18|10420.18|0
1655294700000|2022-06-15 12:05:00|10420.93|10420.93|10420.93|10420.93|10420.93|10420.93|10420.93|10420.93|0
1655294760000|2022-06-15 12:06:00|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|0
1655294770000|2022-06-15 12:06:10|10423.19|10423.19|10423.19|10423.19|10423.19|10423.19|10423.19|10423.19|0
1655294820000|2022-06-15 12:07:00|10423.94|10423.94|10423.94|10423.94|10423.94|10423.94|10423.94|10423.94|0
1655294830000|2022-06-15 12:07:10|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|0
1655294840000|2022-06-15 12:07:20|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|0
1655294850000|2022-06-15 12:07:30|10421.53|10421.53|10420.24|10420.24|10421.53|10421.53|10420.24|10420.24|0
1655294880000|2022-06-15 12:08:00|10421.37|10421.37|10421.37|10421.37|10421.37|10421.37|10421.37|10421.37|0
1655294940000|2022-06-15 12:09:00|10420.62|10420.62|10420.62|10420.62|10420.62|10420.62|10420.62|10420.62|0
1655295000000|2022-06-15 12:10:00|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|10421.75|0
1655295050000|2022-06-15 12:10:50|10419.82|10419.82|10419.82|10419.82|10419.82|10419.82|10419.82|10419.82|0
1655295060000|2022-06-15 12:11:00|10418.54|10418.54|10419.82|10419.82|10419.82|10419.82|10418.54|10418.54|0
1655295070000|2022-06-15 12:11:10|10417.26|10417.26|10415.33|10415.33|10417.26|10417.26|10415.33|10415.33|0
1655295090000|2022-06-15 12:11:30|10408.9|10408.9|10406.97|10406.97|10408.9|10408.9|10406.97|10406.97|0
1655295100000|2022-06-15 12:11:40|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|0
1655295110000|2022-06-15 12:11:50|10406.48|10406.48|10401.04|10401.04|10406.48|10406.48|10401.04|10401.04|0
1655295120000|2022-06-15 12:12:00|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|0
1655295140000|2022-06-15 12:12:20|10400.89|10400.89|10401.64|10401.64|10401.64|10401.64|10400.89|10400.89|0
1655295260000|2022-06-15 12:14:20|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|10401.27|0
1655295300000|2022-06-15 12:15:00|10401.91|10401.91|10401.91|10401.91|10401.91|10401.91|10401.91|10401.91|0
1655295380000|2022-06-15 12:16:20|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|10400.03|0
1655295420000|2022-06-15 12:17:00|10401.91|10401.91|10402.66|10402.66|10402.66|10402.66|10401.91|10401.91|0
1655295430000|2022-06-15 12:17:10|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|0
1655295440000|2022-06-15 12:17:20|10402.66|10402.66|10402.66|10402.66|10402.66|10402.66|10402.66|10402.66|0
1655295500000|2022-06-15 12:18:20|10403.3|10403.3|10402.93|10402.93|10403.3|10403.3|10402.93|10402.93|0
1655295540000|2022-06-15 12:19:00|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|0
1655295550000|2022-06-15 12:19:10|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|0
1655295560000|2022-06-15 12:19:20|10400.47|10400.47|10399.19|10399.19|10400.47|10400.47|10399.19|10399.19|0
1655295620000|2022-06-15 12:20:20|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|0
1655295650000|2022-06-15 12:20:50|10398.92|10398.92|10377.05|10377.05|10398.92|10398.92|10377.05|10377.05|0
1655295670000|2022-06-15 12:21:10|10376.68|10376.68|10376.68|10376.68|10376.68|10376.68|10376.68|10376.68|0
1655295690000|2022-06-15 12:21:30|10375.17|10375.17|10375.17|10375.17|10375.17|10375.17|10375.17|10375.17|0
1655295710000|2022-06-15 12:21:50|10374.53|10374.53|10378.38|10378.38|10378.38|10378.38|10374.53|10374.53|0
1655295720000|2022-06-15 12:22:00|10378.76|10378.76|10378.76|10378.76|10378.76|10378.76|10378.76|10378.76|0
1655295740000|2022-06-15 12:22:20|10379.88|10379.88|10383.09|10383.09|10383.09|10383.09|10379.88|10379.88|0
1655295780000|2022-06-15 12:23:00|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|0
1655295800000|2022-06-15 12:23:20|10381.7|10381.7|10381.7|10381.7|10381.7|10381.7|10381.7|10381.7|0
1655295830000|2022-06-15 12:23:50|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|0
1655295860000|2022-06-15 12:24:20|10381.17|10381.17|10381.17|10381.17|10381.17|10381.17|10381.17|10381.17|0
1655295870000|2022-06-15 12:24:30|10380.79|10380.79|10377.57|10377.57|10380.79|10380.79|10377.57|10377.57|0
1655295900000|2022-06-15 12:25:00|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|0
1655295920000|2022-06-15 12:25:20|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|10377.95|0
1655295950000|2022-06-15 12:25:50|10377.31|10377.31|10377.31|10377.31|10377.31|10377.31|10377.31|10377.31|0
1655295970000|2022-06-15 12:26:10|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|0
1655295980000|2022-06-15 12:26:20|10372.96|10372.96|10372.96|10372.96|10372.96|10372.96|10372.96|10372.96|0
1655296020000|2022-06-15 12:27:00|10373.72|10373.72|10373.72|10373.72|10373.72|10373.72|10373.72|10373.72|0
1655296100000|2022-06-15 12:28:20|10375.45|10375.45|10375.45|10375.45|10375.45|10375.45|10375.45|10375.45|0
1655296120000|2022-06-15 12:28:40|10374.36|10374.36|10373.26|10373.26|10374.36|10374.36|10373.26|10373.26|0
1655296160000|2022-06-15 12:29:20|10373.64|10373.64|10373.64|10373.64|10373.64|10373.64|10373.64|10373.64|0
1655296190000|2022-06-15 12:29:50|10367.2|10367.2|10357.76|10357.76|10367.2|10367.2|10357.76|10357.76|0
1655296200000|2022-06-15 12:30:00|10360.39|10360.39|10355.12|10355.12|10360.39|10360.39|10355.12|10355.12|0
1655296210000|2022-06-15 12:30:10|10350.63|10350.63|10346.72|10346.72|10351.93|10351.93|10346.34|10346.34|0
1655296230000|2022-06-15 12:30:30|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|10346.08|0
1655296240000|2022-06-15 12:30:40|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|0
1655296260000|2022-06-15 12:31:00|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|0
1655296280000|2022-06-15 12:31:20|10346.83|10346.83|10347.21|10347.21|10347.21|10347.21|10346.83|10346.83|0
1655296320000|2022-06-15 12:32:00|10346.08|10346.08|10344.8|10344.8|10346.83|10346.83|10344.8|10344.8|0
1655296330000|2022-06-15 12:32:10|10343.51|10343.51|10341.59|10341.59|10343.51|10343.51|10341.59|10341.59|0
1655296340000|2022-06-15 12:32:20|10340.83|10340.83|10344.05|10344.05|10344.05|10344.05|10340.83|10340.83|0
1655296350000|2022-06-15 12:32:30|10343.41|10343.41|10342.13|10342.13|10343.41|10343.41|10342.13|10342.13|0
1655296390000|2022-06-15 12:33:10|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|0
1655296400000|2022-06-15 12:33:20|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|10343.41|0
1655296420000|2022-06-15 12:33:40|10345.33|10345.33|10345.33|10345.33|10345.33|10345.33|10345.33|10345.33|0
1655296480000|2022-06-15 12:34:40|10345.98|10345.98|10345.98|10345.98|10345.98|10345.98|10345.98|10345.98|0
1655296500000|2022-06-15 12:35:00|10349.36|10349.36|10348.23|10348.23|10349.36|10349.36|10348.23|10348.23|0
1655296550000|2022-06-15 12:35:50|10351.45|10351.45|10351.45|10351.45|10351.45|10351.45|10351.45|10351.45|0
1655296590000|2022-06-15 12:36:30|10348.88|10348.88|10347.41|10347.41|10349.34|10349.34|10347.41|10347.41|0
1655296650000|2022-06-15 12:37:30|10348.7|10348.7|10349.34|10349.34|10349.34|10349.34|10347.41|10347.41|0
1655296660000|2022-06-15 12:37:40|10350.62|10350.62|10348.68|10348.68|10355.12|10355.12|10348.68|10348.68|0
1655296670000|2022-06-15 12:37:50|10350.94|10350.94|10350.94|10350.94|10350.94|10350.94|10350.94|10350.94|0
1655296690000|2022-06-15 12:38:10|10360.59|10360.59|10363.16|10363.16|10363.16|10363.16|10360.59|10360.59|0
1655296770000|2022-06-15 12:39:30|10369.59|10369.59|10369.59|10369.59|10369.59|10369.59|10369.59|10369.59|0
1655296800000|2022-06-15 12:40:00|10371.52|10371.52|10372.8|10372.8|10372.8|10372.8|10371.52|10371.52|0
1655296820000|2022-06-15 12:40:20|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|10373.35|0
1655296830000|2022-06-15 12:40:30|10376.56|10376.56|10376.56|10376.56|10376.56|10376.56|10376.56|10376.56|0
1655296860000|2022-06-15 12:41:00|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|0
1655296980000|2022-06-15 12:43:00|10380.41|10380.41|10387.2|10387.2|10387.2|10387.2|10380.41|10380.41|0
1655296990000|2022-06-15 12:43:10|10388.48|10388.48|10369.82|10369.82|10389.12|10389.12|10369.82|10369.82|0
1655297000000|2022-06-15 12:43:20|10370.57|10370.57|10370.57|10370.57|10370.57|10370.57|10370.57|10370.57|0
1655297010000|2022-06-15 12:43:30|10372.5|10372.5|10373.14|10373.14|10373.14|10373.14|10372.5|10372.5|0
1655297030000|2022-06-15 12:43:50|10369.93|10369.93|10368.01|10368.01|10369.93|10369.93|10368.01|10368.01|0
1655297050000|2022-06-15 12:44:10|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|0
1655297080000|2022-06-15 12:44:40|10364.79|10364.79|10364.79|10364.79|10364.79|10364.79|10364.79|10364.79|0
1655297110000|2022-06-15 12:45:10|10364.15|10364.15|10364.15|10364.15|10364.15|10364.15|10364.15|10364.15|0
1655297130000|2022-06-15 12:45:30|10364.79|10364.79|10366.94|10366.94|10366.94|10366.94|10364.79|10364.79|0
1655297140000|2022-06-15 12:45:40|10367.49|10367.49|10367.49|10367.49|10367.49|10367.49|10367.49|10367.49|0
1655297210000|2022-06-15 12:46:50|10368.13|10368.13|10368.13|10368.13|10368.13|10368.13|10368.13|10368.13|0
1655297220000|2022-06-15 12:47:00|10367.75|10367.75|10370.32|10370.32|10370.32|10370.32|10367.75|10367.75|0
1655297230000|2022-06-15 12:47:10|10371.07|10371.07|10371.07|10371.07|10371.07|10371.07|10371.07|10371.07|0
1655297250000|2022-06-15 12:47:30|10377.5|10377.5|10374.29|10374.29|10377.5|10377.5|10374.29|10374.29|0
1655297260000|2022-06-15 12:47:40|10373|10373|10373|10373|10373|10373|10373|10373|0
1655297290000|2022-06-15 12:48:10|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|10372.63|0
1655297340000|2022-06-15 12:49:00|10372.25|10372.25|10371.61|10371.61|10372.25|10372.25|10371.61|10371.61|0
1655297370000|2022-06-15 12:49:30|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|10374.18|0
1655297410000|2022-06-15 12:50:10|10374.55|10374.55|10375.84|10375.84|10375.84|10375.84|10372.63|10372.63|0
1655297420000|2022-06-15 12:50:20|10376.48|10376.48|10377.12|10377.12|10377.12|10377.12|10376.48|10376.48|0
1655297440000|2022-06-15 12:50:40|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|0
1655297500000|2022-06-15 12:51:40|10379.04|10379.04|10379.04|10379.04|10379.04|10379.04|10379.04|10379.04|0
1655297560000|2022-06-15 12:52:40|10380.33|10380.33|10381.61|10381.61|10381.61|10381.61|10380.33|10380.33|0
1655297570000|2022-06-15 12:52:50|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|0
1655297640000|2022-06-15 12:54:00|10379.68|10379.68|10378.88|10378.88|10379.68|10379.68|10377.75|10377.75|0
1655297650000|2022-06-15 12:54:10|10379.43|10379.43|10379.43|10379.43|10379.43|10379.43|10379.43|10379.43|0
1655297670000|2022-06-15 12:54:30|10377.51|10377.51|10378.05|10378.05|10378.05|10378.05|10377.51|10377.51|0
1655297700000|2022-06-15 12:55:00|10378.81|10378.81|10378.81|10378.81|10378.81|10378.81|10378.81|10378.81|0
1655297730000|2022-06-15 12:55:30|10380.31|10380.31|10380.31|10380.31|10380.31|10380.31|10380.31|10380.31|0
1655297740000|2022-06-15 12:55:40|10383.53|10383.53|10383.53|10383.53|10383.53|10383.53|10383.53|10383.53|0
1655297760000|2022-06-15 12:56:00|10383.9|10383.9|10383.9|10383.9|10383.9|10383.9|10383.9|10383.9|0
1655297770000|2022-06-15 12:56:10|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|0
1655297780000|2022-06-15 12:56:20|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|10386.58|0
1655297830000|2022-06-15 12:57:10|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|0
1655297860000|2022-06-15 12:57:40|10383.9|10383.9|10396.77|10396.77|10396.77|10396.77|10383.26|10383.26|0
1655297880000|2022-06-15 12:58:00|10397.53|10397.53|10397.15|10397.15|10397.53|10397.53|10397.15|10397.15|0
1655297950000|2022-06-15 12:59:10|10395.22|10395.22|10395.22|10395.22|10395.22|10395.22|10395.22|10395.22|0
1655297960000|2022-06-15 12:59:20|10395.77|10395.77|10395.77|10395.77|10395.77|10395.77|10395.77|10395.77|0
1655297980000|2022-06-15 12:59:40|10397.06|10397.06|10396.41|10396.41|10398.34|10398.34|10396.41|10396.41|0
1655297990000|2022-06-15 12:59:50|10395.13|10395.13|10394.49|10394.49|10395.13|10395.13|10394.49|10394.49|0
1655298070000|2022-06-15 13:01:10|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|0
1655298080000|2022-06-15 13:01:20|10391.17|10391.17|10391.17|10391.17|10391.17|10391.17|10391.17|10391.17|0
1655298120000|2022-06-15 13:02:00|10387.32|10387.32|10387.32|10387.32|10387.32|10387.32|10387.32|10387.32|0
1655298140000|2022-06-15 13:02:20|10386.77|10386.77|10387.15|10387.15|10387.15|10387.15|10386.77|10386.77|0
1655298160000|2022-06-15 13:02:40|10389.07|10389.07|10389.07|10389.07|10389.07|10389.07|10389.07|10389.07|0
1655298180000|2022-06-15 13:03:00|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|0
1655298200000|2022-06-15 13:03:20|10385.86|10385.86|10385.86|10385.86|10385.86|10385.86|10385.86|10385.86|0
1655298210000|2022-06-15 13:03:30|10384.58|10384.58|10383.08|10383.08|10384.58|10384.58|10382.7|10382.7|0
1655298260000|2022-06-15 13:04:20|10384.2|10384.2|10384.2|10384.2|10384.2|10384.2|10384.2|10384.2|0
1655298320000|2022-06-15 13:05:20|10384.85|10384.85|10385.49|10385.49|10385.49|10385.49|10384.85|10384.85|0
1655298400000|2022-06-15 13:06:40|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|0
1655298440000|2022-06-15 13:07:20|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|0
1655298450000|2022-06-15 13:07:30|10404.79|10404.79|10408.01|10408.01|10408.01|10408.01|10404.79|10404.79|0
1655298460000|2022-06-15 13:07:40|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|10411.22|0
1655298500000|2022-06-15 13:08:20|10404.79|10404.79|10404.79|10404.79|10404.79|10404.79|10404.79|10404.79|0
1655298520000|2022-06-15 13:08:40|10414.44|10414.44|10414.44|10414.44|10414.44|10414.44|10414.44|10414.44|0
1655298530000|2022-06-15 13:08:50|10417.01|10417.01|10417.01|10417.01|10417.01|10417.01|10417.01|10417.01|0
1655298560000|2022-06-15 13:09:20|10416.37|10416.37|10415.08|10415.08|10416.37|10416.37|10415.08|10415.08|0
1655298600000|2022-06-15 13:10:00|10415.84|10415.84|10415.84|10415.84|10415.84|10415.84|10415.84|10415.84|0
1655298620000|2022-06-15 13:10:20|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|0
1655298690000|2022-06-15 13:11:30|10411.97|10411.97|10413.25|10413.25|10413.25|10413.25|10411.97|10411.97|0
1655298700000|2022-06-15 13:11:40|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|10413.89|0
1655298740000|2022-06-15 13:12:20|10415.4|10415.4|10415.4|10415.4|10415.4|10415.4|10415.4|10415.4|0
1655298760000|2022-06-15 13:12:40|10414.76|10414.76|10410.04|10410.04|10414.76|10414.76|10406.92|10406.92|0
1655298770000|2022-06-15 13:12:50|10412.6|10412.6|10412.23|10412.23|10413.35|10413.35|10412.23|10412.23|0
1655298800000|2022-06-15 13:13:20|10412.98|10412.98|10412.98|10412.98|10412.98|10412.98|10412.98|10412.98|0
1655298830000|2022-06-15 13:13:50|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|10412.34|0
1655298880000|2022-06-15 13:14:40|10408.49|10408.49|10408.49|10408.49|10408.49|10408.49|10408.49|10408.49|0
1655298890000|2022-06-15 13:14:50|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|0
1655298960000|2022-06-15 13:16:00|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|0
1655298980000|2022-06-15 13:16:20|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|0
1655299030000|2022-06-15 13:17:10|10416.73|10416.73|10418.77|10418.77|10418.77|10418.77|10416.73|10416.73|0
1655299040000|2022-06-15 13:17:20|10420.05|10420.05|10420.7|10420.7|10420.7|10420.7|10420.05|10420.05|0
1655299050000|2022-06-15 13:17:30|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|0
1655299120000|2022-06-15 13:18:40|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|0
1655299140000|2022-06-15 13:19:00|10421.23|10421.23|10420.1|10420.1|10421.23|10421.23|10420.1|10420.1|0
1655299150000|2022-06-15 13:19:10|10418.17|10418.17|10421.39|10421.39|10421.39|10421.39|10418.17|10418.17|0
1655299160000|2022-06-15 13:19:20|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|0
1655299170000|2022-06-15 13:19:30|10418|10418|10418|10418|10418|10418|10418|10418|0
1655299210000|2022-06-15 13:20:10|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|0
1655299230000|2022-06-15 13:20:30|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|0
1655299250000|2022-06-15 13:20:50|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|0
1655299270000|2022-06-15 13:21:10|10415.97|10415.97|10415.97|10415.97|10415.97|10415.97|10415.97|10415.97|0
1655299320000|2022-06-15 13:22:00|10416.34|10416.34|10416.34|10416.34|10416.34|10416.34|10416.34|10416.34|0
1655299370000|2022-06-15 13:22:50|10414.42|10414.42|10412.49|10412.49|10414.42|10414.42|10412.49|10412.49|0
1655299380000|2022-06-15 13:23:00|10411.85|10411.85|10410.75|10410.75|10411.85|10411.85|10410.75|10410.75|0
1655299410000|2022-06-15 13:23:30|10410.38|10410.38|10410|10410|10410.38|10410.38|10410|10410|0
1655299440000|2022-06-15 13:24:00|10408.5|10408.5|10410|10410|10410|10410|10408.5|10408.5|0
1655299450000|2022-06-15 13:24:10|10400.35|10400.35|10400.35|10400.35|10400.35|10400.35|10400.35|10400.35|0
1655299470000|2022-06-15 13:24:30|10410|10410|10410|10410|10410|10410|10410|10410|0
1655299550000|2022-06-15 13:25:50|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|0
1655299560000|2022-06-15 13:26:00|10411.13|10411.13|10411.13|10411.13|10411.13|10411.13|10411.13|10411.13|0
1655299580000|2022-06-15 13:26:20|10410|10410|10410|10410|10410|10410|10410|10410|0
1655299620000|2022-06-15 13:27:00|10411.51|10411.51|10408.3|10408.3|10411.51|10411.51|10408.3|10408.3|0
1655299740000|2022-06-15 13:29:00|10408.68|10408.68|10408.68|10408.68|10408.68|10408.68|10408.68|10408.68|0
1655299750000|2022-06-15 13:29:10|10409.05|10409.05|10408.68|10408.68|10409.05|10409.05|10408.68|10408.68|0
1655299760000|2022-06-15 13:29:20|10411.89|10411.89|10411.89|10411.89|10411.89|10411.89|10411.89|10411.89|0
1655299780000|2022-06-15 13:29:40|10412.64|10412.64|10414.15|10414.15|10414.15|10414.15|10412.64|10412.64|0
1655299800000|2022-06-15 13:30:00|10417.37|10417.37|10421.6|10421.6|10422.35|10422.35|10417.37|10417.37|0
1655299810000|2022-06-15 13:30:10|10428.04|10428.04|10428.04|10428.04|10428.04|10428.04|10428.04|10428.04|0
1655299820000|2022-06-15 13:30:20|10429.13|10429.13|10429.13|10429.13|10429.13|10429.13|10429.13|10429.13|0
1655299830000|2022-06-15 13:30:30|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|0
1655299840000|2022-06-15 13:30:40|10419.48|10419.48|10419.22|10419.22|10420.23|10420.23|10417.02|10417.02|0
1655299850000|2022-06-15 13:30:50|10419.86|10419.86|10424.9|10424.9|10426.18|10426.18|10419.86|10419.86|0
1655299860000|2022-06-15 13:31:00|10422.33|10422.33|10421.69|10421.69|10422.33|10422.33|10421.69|10421.69|0
1655299870000|2022-06-15 13:31:10|10418.47|10418.47|10412.79|10412.79|10419.23|10419.23|10412.79|10412.79|0
1655299890000|2022-06-15 13:31:30|10411.69|10411.69|10411.15|10411.15|10411.69|10411.69|10411.15|10411.15|0
1655299910000|2022-06-15 13:31:50|10410.02|10410.02|10405.53|10405.53|10410.02|10410.02|10405.53|10405.53|0
1655299930000|2022-06-15 13:32:10|10392.66|10392.66|10387.79|10387.79|10392.66|10392.66|10387.79|10387.79|0
1655299940000|2022-06-15 13:32:20|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|10384.58|0
1655299980000|2022-06-15 13:33:00|10385.33|10385.33|10399.47|10399.47|10399.47|10399.47|10385.33|10385.33|0
1655300030000|2022-06-15 13:33:50|10395.62|10395.62|10397.55|10397.55|10398.19|10398.19|10394.98|10394.98|0
1655300040000|2022-06-15 13:34:00|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|0
1655300050000|2022-06-15 13:34:10|10395.89|10395.89|10396.53|10396.53|10396.53|10396.53|10395.89|10395.89|0
1655300080000|2022-06-15 13:34:40|10398.45|10398.45|10397.81|10397.81|10398.45|10398.45|10397.81|10397.81|0
1655300090000|2022-06-15 13:34:50|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|0
1655300110000|2022-06-15 13:35:10|10400.19|10400.19|10400.19|10400.19|10400.19|10400.19|10400.19|10400.19|0
1655300140000|2022-06-15 13:35:40|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|0
1655300160000|2022-06-15 13:36:00|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|0
1655300170000|2022-06-15 13:36:10|10397.08|10397.08|10402.77|10402.77|10402.77|10402.77|10396.53|10396.53|0
1655300180000|2022-06-15 13:36:20|10409.2|10409.2|10418.85|10418.85|10418.85|10418.85|10409.2|10409.2|0
1655300190000|2022-06-15 13:36:30|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|0
1655300200000|2022-06-15 13:36:40|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|10427.86|0
1655300210000|2022-06-15 13:36:50|10431.07|10431.07|10431.07|10431.07|10431.07|10431.07|10431.07|10431.07|0
1655300220000|2022-06-15 13:37:00|10431.71|10431.71|10434.93|10434.93|10434.93|10434.93|10431.71|10431.71|0
1655300240000|2022-06-15 13:37:20|10438.15|10438.15|10438.15|10438.15|10438.15|10438.15|10438.15|10438.15|0
1655300250000|2022-06-15 13:37:30|10442|10442|10442|10442|10442|10442|10442|10442|0
1655300270000|2022-06-15 13:37:50|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|0
1655300280000|2022-06-15 13:38:00|10443.88|10443.88|10442.78|10442.78|10443.88|10443.88|10442.78|10442.78|0
1655300290000|2022-06-15 13:38:10|10443.16|10443.16|10443.8|10443.8|10443.8|10443.8|10443.16|10443.16|0
1655300300000|2022-06-15 13:38:20|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|10440.58|0
1655300330000|2022-06-15 13:38:50|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|0
1655300340000|2022-06-15 13:39:00|10444.44|10444.44|10441.88|10441.88|10446.37|10446.37|10441.88|10441.88|0
1655300350000|2022-06-15 13:39:10|10441.23|10441.23|10442.52|10442.52|10442.52|10442.52|10441.23|10441.23|0
1655300390000|2022-06-15 13:39:50|10445.73|10445.73|10448.95|10448.95|10448.95|10448.95|10445.73|10445.73|0
1655300400000|2022-06-15 13:40:00|10451.21|10451.21|10456.89|10456.89|10456.89|10456.89|10450.46|10450.46|0
1655300420000|2022-06-15 13:40:20|10458.02|10458.02|10459.3|10459.3|10459.3|10459.3|10458.02|10458.02|0
1655300430000|2022-06-15 13:40:30|10460.59|10460.59|10459.94|10459.94|10460.59|10460.59|10459.94|10459.94|0
1655300450000|2022-06-15 13:40:50|10463.16|10463.16|10461.24|10461.24|10463.16|10463.16|10461.24|10461.24|0
1655300470000|2022-06-15 13:41:10|10462.52|10462.52|10462.52|10462.52|10462.52|10462.52|10462.52|10462.52|0
1655300480000|2022-06-15 13:41:20|10463.8|10463.8|10463.8|10463.8|10463.8|10463.8|10463.8|10463.8|0
1655300490000|2022-06-15 13:41:30|10465.09|10465.09|10466.37|10466.37|10466.37|10466.37|10465.09|10465.09|0
1655300500000|2022-06-15 13:41:40|10468.56|10468.56|10468.09|10468.09|10469.11|10469.11|10465.9|10465.9|0
1655300510000|2022-06-15 13:41:50|10467.54|10467.54|10461.11|10461.11|10467.54|10467.54|10461.11|10461.11|0
1655300520000|2022-06-15 13:42:00|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|0
1655300530000|2022-06-15 13:42:10|10467.54|10467.54|10467.54|10467.54|10467.54|10467.54|10467.54|10467.54|0
1655300540000|2022-06-15 13:42:20|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|10464.32|0
1655300580000|2022-06-15 13:43:00|10466.96|10466.96|10467.96|10467.96|10468.6|10468.6|10466.96|10466.96|0
1655300590000|2022-06-15 13:43:10|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|10469.25|0
1655300600000|2022-06-15 13:43:20|10468.49|10468.49|10464|10464|10468.49|10468.49|10464|10464|0
1655300630000|2022-06-15 13:43:50|10463.45|10463.45|10462.17|10462.17|10463.45|10463.45|10462.17|10462.17|0
1655300650000|2022-06-15 13:44:10|10464.43|10464.43|10463.14|10463.14|10464.43|10464.43|10463.14|10463.14|0
1655300660000|2022-06-15 13:44:20|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|0
1655300670000|2022-06-15 13:44:30|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|10472.8|0
1655300710000|2022-06-15 13:45:10|10472.42|10472.42|10469.2|10469.2|10472.42|10472.42|10469.2|10469.2|0
1655300720000|2022-06-15 13:45:20|10465.98|10465.98|10465.98|10465.98|10465.98|10465.98|10465.98|10465.98|0
1655300760000|2022-06-15 13:46:00|10472.42|10472.42|10472.8|10472.8|10472.8|10472.8|10472.42|10472.42|0
1655300790000|2022-06-15 13:46:30|10479.23|10479.23|10479.23|10479.23|10479.23|10479.23|10479.23|10479.23|0
1655300820000|2022-06-15 13:47:00|10485.66|10485.66|10483.74|10483.74|10485.66|10485.66|10483.74|10483.74|0
1655300830000|2022-06-15 13:47:10|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|10484.38|0
1655300850000|2022-06-15 13:47:30|10487.6|10487.6|10488.24|10488.24|10488.24|10488.24|10487.6|10487.6|0
1655300860000|2022-06-15 13:47:40|10490.12|10490.12|10491.44|10491.44|10491.44|10491.44|10488.84|10488.84|0
1655300870000|2022-06-15 13:47:50|10494.66|10494.66|10494.01|10494.01|10494.66|10494.66|10494.01|10494.01|0
1655300890000|2022-06-15 13:48:10|10495.52|10495.52|10503.89|10503.89|10503.89|10503.89|10493.11|10493.11|0
1655300930000|2022-06-15 13:48:50|10502.38|10502.38|10502.38|10502.38|10502.38|10502.38|10502.38|10502.38|0
1655300950000|2022-06-15 13:49:10|10489.51|10489.51|10486.3|10486.3|10489.51|10489.51|10486.3|10486.3|0
1655300970000|2022-06-15 13:49:30|10485.01|10485.01|10485.01|10485.01|10485.01|10485.01|10485.01|10485.01|0
1655300980000|2022-06-15 13:49:40|10483.51|10483.51|10483.51|10483.51|10483.51|10483.51|10483.51|10483.51|0
1655300990000|2022-06-15 13:49:50|10486.73|10486.73|10486.73|10486.73|10486.73|10486.73|10486.73|10486.73|0
1655301000000|2022-06-15 13:50:00|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|10487.48|0
1655301010000|2022-06-15 13:50:10|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|10484.91|0
1655301030000|2022-06-15 13:50:30|10478.48|10478.48|10478.48|10478.48|10478.48|10478.48|10478.48|10478.48|0
1655301050000|2022-06-15 13:50:50|10477.72|10477.72|10471.29|10471.29|10477.72|10477.72|10471.29|10471.29|0
1655301060000|2022-06-15 13:51:00|10470.65|10470.65|10467.43|10467.43|10470.65|10470.65|10467.43|10467.43|0
1655301070000|2022-06-15 13:51:10|10468.56|10468.56|10468.56|10468.56|10468.56|10468.56|10468.56|10468.56|0
1655301080000|2022-06-15 13:51:20|10465.34|10465.34|10465.34|10465.34|10465.34|10465.34|10465.34|10465.34|0
1655301090000|2022-06-15 13:51:30|10468.56|10468.56|10469.2|10469.2|10469.2|10469.2|10467.92|10467.92|0
1655301120000|2022-06-15 13:52:00|10462.77|10462.77|10462.77|10462.77|10462.77|10462.77|10462.77|10462.77|0
1655301130000|2022-06-15 13:52:10|10456.33|10456.33|10455.21|10455.21|10456.33|10456.33|10455.21|10455.21|0
1655301150000|2022-06-15 13:52:30|10454.83|10454.83|10454.83|10454.83|10454.83|10454.83|10454.83|10454.83|0
1655301190000|2022-06-15 13:53:10|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|0
1655301200000|2022-06-15 13:53:20|10449.68|10449.68|10454.82|10454.82|10454.82|10454.82|10449.68|10449.68|0
1655301210000|2022-06-15 13:53:30|10457.39|10457.39|10457.39|10457.39|10457.39|10457.39|10455.46|10455.46|0
1655301220000|2022-06-15 13:53:40|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|0
1655301260000|2022-06-15 13:54:20|10458.67|10458.67|10459.95|10459.95|10460.6|10460.6|10458.03|10458.03|0
1655301270000|2022-06-15 13:54:30|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|0
1655301310000|2022-06-15 13:55:10|10463.16|10463.16|10463.16|10463.16|10463.16|10463.16|10463.16|10463.16|0
1655301320000|2022-06-15 13:55:20|10462.61|10462.61|10462.61|10462.61|10462.61|10462.61|10462.61|10462.61|0
1655301330000|2022-06-15 13:55:30|10469.05|10469.05|10464.73|10464.73|10469.05|10469.05|10464.73|10464.73|0
1655301340000|2022-06-15 13:55:40|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|10466.66|0
1655301370000|2022-06-15 13:56:10|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|0
1655301380000|2022-06-15 13:56:20|10465.7|10465.7|10465.7|10465.7|10465.7|10465.7|10465.7|10465.7|0
1655301410000|2022-06-15 13:56:50|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|0
1655301450000|2022-06-15 13:57:30|10465.7|10465.7|10466.99|10466.99|10466.99|10466.99|10465.7|10465.7|0
1655301480000|2022-06-15 13:58:00|10467.74|10467.74|10467.74|10467.74|10467.74|10467.74|10467.74|10467.74|0
1655301490000|2022-06-15 13:58:10|10464.52|10464.52|10464.52|10464.52|10464.52|10464.52|10464.52|10464.52|0
1655301520000|2022-06-15 13:58:40|10463.02|10463.02|10459.8|10459.8|10463.02|10463.02|10459.8|10459.8|0
1655301560000|2022-06-15 13:59:20|10459.16|10459.16|10459.16|10459.16|10459.16|10459.16|10459.16|10459.16|0
1655301580000|2022-06-15 13:59:40|10461.08|10461.08|10458.51|10458.51|10461.72|10461.72|10458.51|10458.51|0
1655301600000|2022-06-15 14:00:00|10459.26|10459.26|10459.26|10459.26|10459.26|10459.26|10459.26|10459.26|0
1655301610000|2022-06-15 14:00:10|10458.88|10458.88|10458.88|10458.88|10458.88|10458.88|10458.88|10458.88|0
1655301630000|2022-06-15 14:00:30|10458.13|10458.13|10451.7|10451.7|10458.13|10458.13|10451.7|10451.7|0
1655301690000|2022-06-15 14:01:30|10449.77|10449.77|10450.41|10450.41|10450.41|10450.41|10449.77|10449.77|0
1655301720000|2022-06-15 14:02:00|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|0
1655301730000|2022-06-15 14:02:10|10449.28|10449.28|10450.04|10450.04|10450.04|10450.04|10449.28|10449.28|0
1655301740000|2022-06-15 14:02:20|10449.66|10449.66|10446.87|10446.87|10449.66|10449.66|10446.87|10446.87|0
1655301760000|2022-06-15 14:02:40|10447.51|10447.51|10439.15|10439.15|10447.51|10447.51|10439.15|10439.15|0
1655301790000|2022-06-15 14:03:10|10439.9|10439.9|10443.75|10443.75|10443.75|10443.75|10439.9|10439.9|0
1655301800000|2022-06-15 14:03:20|10443.11|10443.11|10443.11|10443.11|10443.11|10443.11|10443.11|10443.11|0
1655301810000|2022-06-15 14:03:30|10446.32|10446.32|10443.11|10443.11|10446.32|10446.32|10443.11|10443.11|0
1655301840000|2022-06-15 14:04:00|10441.6|10441.6|10443.11|10443.11|10443.11|10443.11|10441.6|10441.6|0
1655301850000|2022-06-15 14:04:10|10446.32|10446.32|10448.25|10448.25|10448.25|10448.25|10446.32|10446.32|0
1655301860000|2022-06-15 14:04:20|10451.47|10451.47|10451.47|10451.47|10451.47|10451.47|10451.47|10451.47|0
1655301900000|2022-06-15 14:05:00|10450.18|10450.18|10448.63|10448.63|10450.18|10450.18|10447.62|10447.62|0
1655301910000|2022-06-15 14:05:10|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|0
1655301970000|2022-06-15 14:06:10|10442.2|10442.2|10442.2|10442.2|10442.2|10442.2|10442.2|10442.2|0
1655301980000|2022-06-15 14:06:20|10442.95|10442.95|10449.39|10449.39|10449.39|10449.39|10442.95|10442.95|0
1655302010000|2022-06-15 14:06:50|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|10450.67|0
1655302030000|2022-06-15 14:07:10|10453.89|10453.89|10460.32|10460.32|10460.32|10460.32|10453.89|10453.89|0
1655302040000|2022-06-15 14:07:20|10457.1|10457.1|10457.1|10457.1|10457.1|10457.1|10457.1|10457.1|0
1655302050000|2022-06-15 14:07:30|10457.48|10457.48|10457.48|10457.48|10457.48|10457.48|10457.48|10457.48|0
1655302060000|2022-06-15 14:07:40|10451.05|10451.05|10451.05|10451.05|10451.05|10451.05|10451.05|10451.05|0
1655302070000|2022-06-15 14:07:50|10450.29|10450.29|10450.29|10450.29|10450.29|10450.29|10450.29|10450.29|0
1655302080000|2022-06-15 14:08:00|10447.08|10447.08|10445.78|10445.78|10450.29|10450.29|10443.86|10443.86|0
1655302100000|2022-06-15 14:08:20|10444.5|10444.5|10443.22|10443.22|10444.5|10444.5|10443.22|10443.22|0
1655302130000|2022-06-15 14:08:50|10443.77|10443.77|10443.77|10443.77|10443.77|10443.77|10443.77|10443.77|0
1655302140000|2022-06-15 14:09:00|10446.98|10446.98|10447.74|10447.74|10449.24|10449.24|10446.98|10446.98|0
1655302160000|2022-06-15 14:09:20|10448.38|10448.38|10448.38|10448.38|10448.38|10448.38|10448.38|10448.38|0
1655302170000|2022-06-15 14:09:30|10447.09|10447.09|10447.09|10447.09|10447.09|10447.09|10447.09|10447.09|0
1655302200000|2022-06-15 14:10:00|10447.74|10447.74|10447.74|10447.74|10447.74|10447.74|10447.74|10447.74|0
1655302220000|2022-06-15 14:10:20|10449.24|10449.24|10447.96|10447.96|10449.24|10449.24|10447.96|10447.96|0
1655302240000|2022-06-15 14:10:40|10451.17|10451.17|10451.17|10451.17|10451.17|10451.17|10451.17|10451.17|0
1655302250000|2022-06-15 14:10:50|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|10457.61|0
1655302270000|2022-06-15 14:11:10|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|0
1655302290000|2022-06-15 14:11:30|10452.75|10452.75|10452.75|10452.75|10452.75|10452.75|10452.75|10452.75|0
1655302310000|2022-06-15 14:11:50|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|0
1655302320000|2022-06-15 14:12:00|10456.6|10456.6|10454.35|10454.35|10456.6|10456.6|10454.35|10454.35|0
1655302380000|2022-06-15 14:13:00|10455.1|10455.1|10456.2|10456.2|10456.2|10456.2|10455.1|10455.1|0
1655302400000|2022-06-15 14:13:20|10452.98|10452.98|10456.84|10456.84|10456.84|10456.84|10452.98|10452.98|0
1655302410000|2022-06-15 14:13:30|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|10455.71|0
1655302430000|2022-06-15 14:13:50|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|0
1655302500000|2022-06-15 14:15:00|10449.65|10449.65|10443.22|10443.22|10449.65|10449.65|10443.22|10443.22|0
1655302510000|2022-06-15 14:15:10|10449.65|10449.65|10449.65|10449.65|10449.65|10449.65|10449.65|10449.65|0
1655302550000|2022-06-15 14:15:50|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|0
1655302580000|2022-06-15 14:16:20|10445.78|10445.78|10447.71|10447.71|10447.71|10447.71|10445.78|10445.78|0
1655302590000|2022-06-15 14:16:30|10454.14|10454.14|10460.59|10460.59|10463.79|10463.79|10454.14|10454.14|0
1655302620000|2022-06-15 14:17:00|10462.51|10462.51|10465.73|10465.73|10465.73|10465.73|10462.51|10462.51|0
1655302630000|2022-06-15 14:17:10|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|10468.95|0
1655302640000|2022-06-15 14:17:20|10470.87|10470.87|10472.8|10472.8|10472.8|10472.8|10470.87|10470.87|0
1655302660000|2022-06-15 14:17:40|10473.44|10473.44|10473.44|10473.44|10473.44|10473.44|10473.44|10473.44|0
1655302670000|2022-06-15 14:17:50|10472.15|10472.15|10472.15|10472.15|10472.15|10472.15|10472.15|10472.15|0
1655302690000|2022-06-15 14:18:10|10471.51|10471.51|10469.63|10469.63|10471.51|10471.51|10469.63|10469.63|0
1655302700000|2022-06-15 14:18:20|10466.41|10466.41|10465.77|10465.77|10466.41|10466.41|10465.77|10465.77|0
1655302790000|2022-06-15 14:19:50|10462.56|10462.56|10463.2|10463.2|10463.2|10463.2|10462.56|10462.56|0
1655302810000|2022-06-15 14:20:10|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|0
1655302860000|2022-06-15 14:21:00|10462.45|10462.45|10462.45|10462.45|10462.45|10462.45|10462.45|10462.45|0
1655302870000|2022-06-15 14:21:10|10459.24|10459.24|10463|10463|10463|10463|10459.24|10459.24|0
1655302900000|2022-06-15 14:21:40|10463.64|10463.64|10462.89|10462.89|10463.64|10463.64|10462.89|10462.89|0
1655302920000|2022-06-15 14:22:00|10464.4|10464.4|10463.3|10463.3|10464.4|10464.4|10463.3|10463.3|0
1655302930000|2022-06-15 14:22:10|10462.66|10462.66|10462.66|10462.66|10462.66|10462.66|10462.66|10462.66|0
1655302950000|2022-06-15 14:22:30|10463.41|10463.41|10464.16|10464.16|10464.16|10464.16|10463.41|10463.41|0
1655302980000|2022-06-15 14:23:00|10467.38|10467.38|10467.38|10467.38|10467.38|10467.38|10467.38|10467.38|0
1655302990000|2022-06-15 14:23:10|10467|10467|10467|10467|10467|10467|10467|10467|0
1655303000000|2022-06-15 14:23:20|10468.93|10468.93|10471.49|10471.49|10471.49|10471.49|10468.93|10468.93|0
1655303010000|2022-06-15 14:23:30|10472.14|10472.14|10472.14|10472.14|10472.14|10472.14|10472.14|10472.14|0
1655303040000|2022-06-15 14:24:00|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|0
1655303080000|2022-06-15 14:24:40|10469.29|10469.29|10469.29|10469.29|10469.29|10469.29|10469.29|10469.29|0
1655303090000|2022-06-15 14:24:50|10466.73|10466.73|10466.73|10466.73|10466.73|10466.73|10466.73|10466.73|0
1655303110000|2022-06-15 14:25:10|10469.95|10469.95|10469.95|10469.95|10469.95|10469.95|10469.95|10469.95|0
1655303120000|2022-06-15 14:25:20|10473.16|10473.16|10473.16|10473.16|10473.16|10473.16|10473.16|10473.16|0
1655303160000|2022-06-15 14:26:00|10473.54|10473.54|10474.18|10474.18|10474.18|10474.18|10473.54|10473.54|0
1655303180000|2022-06-15 14:26:20|10473.8|10473.8|10473.8|10473.8|10473.8|10473.8|10473.8|10473.8|0
1655303210000|2022-06-15 14:26:50|10474.45|10474.45|10475.73|10475.73|10475.73|10475.73|10474.45|10474.45|0
1655303220000|2022-06-15 14:27:00|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|0
1655303230000|2022-06-15 14:27:10|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|10473.26|0
1655303240000|2022-06-15 14:27:20|10472.89|10472.89|10472.51|10472.51|10472.89|10472.89|10472.51|10472.51|0
1655303260000|2022-06-15 14:27:40|10475.73|10475.73|10475.73|10475.73|10475.73|10475.73|10475.73|10475.73|0
1655303280000|2022-06-15 14:28:00|10476.11|10476.11|10476.11|10476.11|10476.11|10476.11|10476.11|10476.11|0
1655303290000|2022-06-15 14:28:10|10475.35|10475.35|10475.88|10475.88|10475.88|10475.88|10473.96|10473.96|0
1655303300000|2022-06-15 14:28:20|10476.53|10476.53|10476.53|10476.53|10476.53|10476.53|10476.53|10476.53|0
1655303340000|2022-06-15 14:29:00|10477.28|10477.28|10460.82|10460.82|10477.28|10477.28|10460.82|10460.82|0
1655303380000|2022-06-15 14:29:40|10459.7|10459.7|10458.19|10458.19|10459.7|10459.7|10458.19|10458.19|0
1655303400000|2022-06-15 14:30:00|10458.57|10458.57|10457.93|10457.93|10458.57|10458.57|10457.93|10457.93|0
1655303420000|2022-06-15 14:30:20|10456.64|10456.64|10456|10456|10456.64|10456.64|10456|10456|0
1655303430000|2022-06-15 14:30:30|10462.43|10462.43|10462.43|10462.43|10462.43|10462.43|10462.43|10462.43|0
1655303440000|2022-06-15 14:30:40|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|10459.22|0
1655303460000|2022-06-15 14:31:00|10458.58|10458.58|10459.22|10459.22|10459.22|10459.22|10458.58|10458.58|0
1655303490000|2022-06-15 14:31:30|10457.93|10457.93|10456.65|10456.65|10457.93|10457.93|10456.65|10456.65|0
1655303500000|2022-06-15 14:31:40|10454.77|10454.77|10454.77|10454.77|10454.77|10454.77|10454.77|10454.77|0
1655303520000|2022-06-15 14:32:00|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10454.77|10454.77|0
1655303530000|2022-06-15 14:32:10|10451.3|10451.3|10451.67|10451.67|10451.67|10451.67|10451.3|10451.3|0
1655303550000|2022-06-15 14:32:30|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|10450.39|0
1655303610000|2022-06-15 14:33:30|10449.75|10449.75|10449.75|10449.75|10449.75|10449.75|10449.75|10449.75|0
1655303630000|2022-06-15 14:33:50|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|10447.82|0
1655303640000|2022-06-15 14:34:00|10447.27|10447.27|10445.42|10445.42|10447.27|10447.27|10445.42|10445.42|0
1655303650000|2022-06-15 14:34:10|10445.97|10445.97|10444.5|10444.5|10445.97|10445.97|10444.5|10444.5|0
1655303660000|2022-06-15 14:34:20|10447.72|10447.72|10447.72|10447.72|10447.72|10447.72|10447.72|10447.72|0
1655303680000|2022-06-15 14:34:40|10440.02|10440.02|10437.45|10437.45|10440.02|10440.02|10437.45|10437.45|0
1655303690000|2022-06-15 14:34:50|10440.67|10440.67|10439.91|10439.91|10440.67|10440.67|10439.91|10439.91|0
1655303710000|2022-06-15 14:35:10|10440.46|10440.46|10440.46|10440.46|10440.46|10440.46|10440.46|10440.46|0
1655303750000|2022-06-15 14:35:50|10439.18|10439.18|10443.67|10443.67|10443.67|10443.67|10439.18|10439.18|0
1655303760000|2022-06-15 14:36:00|10446.89|10446.89|10433.41|10433.41|10450.1|10450.1|10433.41|10433.41|0
1655303770000|2022-06-15 14:36:10|10433.04|10433.04|10438.82|10438.82|10438.82|10438.82|10433.04|10433.04|0
1655303780000|2022-06-15 14:36:20|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|0
1655303800000|2022-06-15 14:36:40|10442.41|10442.41|10442.41|10442.41|10442.41|10442.41|10442.41|10442.41|0
1655303810000|2022-06-15 14:36:50|10445.63|10445.63|10445.63|10445.63|10445.63|10445.63|10445.63|10445.63|0
1655303860000|2022-06-15 14:37:40|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|0
1655303870000|2022-06-15 14:37:50|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|0
1655303880000|2022-06-15 14:38:00|10439.2|10439.2|10434.06|10434.06|10439.2|10439.2|10434.06|10434.06|0
1655303890000|2022-06-15 14:38:10|10431.8|10431.8|10430.68|10430.68|10431.8|10431.8|10430.68|10430.68|0
1655303900000|2022-06-15 14:38:20|10427.46|10427.46|10430.68|10430.68|10430.68|10430.68|10427.46|10427.46|0
1655303910000|2022-06-15 14:38:30|10431.8|10431.8|10431.8|10431.8|10431.8|10431.8|10431.8|10431.8|0
1655303920000|2022-06-15 14:38:40|10431.26|10431.26|10431.99|10431.99|10431.99|10431.99|10430.71|10430.71|0
1655303940000|2022-06-15 14:39:00|10433.12|10433.12|10431.19|10431.19|10433.12|10433.12|10431.19|10431.19|0
1655303950000|2022-06-15 14:39:10|10430.55|10430.55|10427.34|10427.34|10430.55|10430.55|10427.34|10427.34|0
1655303960000|2022-06-15 14:39:20|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|0
1655303980000|2022-06-15 14:39:40|10433.77|10433.77|10431.85|10431.85|10433.77|10433.77|10431.85|10431.85|0
1655303990000|2022-06-15 14:39:50|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|0
1655304000000|2022-06-15 14:40:00|10429.92|10429.92|10430.3|10430.3|10430.56|10430.56|10429.92|10429.92|0
1655304010000|2022-06-15 14:40:10|10429.01|10429.01|10425.8|10425.8|10429.01|10429.01|10425.16|10425.16|0
1655304050000|2022-06-15 14:40:50|10424.68|10424.68|10424.68|10424.68|10424.68|10424.68|10424.68|10424.68|0
1655304060000|2022-06-15 14:41:00|10425.43|10425.43|10426.71|10426.71|10426.71|10426.71|10425.43|10425.43|0
1655304080000|2022-06-15 14:41:20|10429.93|10429.93|10426.71|10426.71|10429.93|10429.93|10426.71|10426.71|0
1655304090000|2022-06-15 14:41:30|10423.49|10423.49|10423.49|10423.49|10423.49|10423.49|10423.49|10423.49|0
1655304100000|2022-06-15 14:41:40|10422.74|10422.74|10422.74|10422.74|10422.74|10422.74|10422.74|10422.74|0
1655304110000|2022-06-15 14:41:50|10420.18|10420.18|10420.18|10420.18|10420.18|10420.18|10420.18|10420.18|0
1655304120000|2022-06-15 14:42:00|10423.39|10423.39|10423.39|10423.39|10423.39|10423.39|10423.39|10423.39|0
1655304130000|2022-06-15 14:42:10|10424.03|10424.03|10424.03|10424.03|10424.03|10424.03|10424.03|10424.03|0
1655304140000|2022-06-15 14:42:20|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|0
1655304160000|2022-06-15 14:42:40|10427.88|10427.88|10424.67|10424.67|10427.88|10427.88|10424.67|10424.67|0
1655304180000|2022-06-15 14:43:00|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|0
1655304190000|2022-06-15 14:43:10|10424.67|10424.67|10424.67|10424.67|10424.67|10424.67|10424.67|10424.67|0
1655304210000|2022-06-15 14:43:30|10425.04|10425.04|10425.69|10425.69|10425.69|10425.69|10425.04|10425.04|0
1655304220000|2022-06-15 14:43:40|10427.61|10427.61|10427.61|10427.61|10427.61|10427.61|10427.61|10427.61|0
1655304240000|2022-06-15 14:44:00|10424.39|10424.39|10426.32|10426.32|10426.32|10426.32|10424.39|10424.39|0
1655304300000|2022-06-15 14:45:00|10426.69|10426.69|10426.69|10426.69|10426.69|10426.69|10426.69|10426.69|0
1655304310000|2022-06-15 14:45:10|10434.4|10434.4|10436.33|10436.33|10436.33|10436.33|10434.4|10434.4|0
1655304320000|2022-06-15 14:45:20|10437.97|10437.97|10437.97|10437.97|10437.97|10437.97|10437.97|10437.97|0
1655304330000|2022-06-15 14:45:30|10441.19|10441.19|10441.74|10441.74|10441.74|10441.74|10441.19|10441.19|0
1655304340000|2022-06-15 14:45:40|10447.51|10447.51|10447.51|10447.51|10447.51|10447.51|10447.51|10447.51|0
1655304360000|2022-06-15 14:46:00|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|10448.8|0
1655304390000|2022-06-15 14:46:30|10445.58|10445.58|10451.36|10451.36|10451.36|10451.36|10445.58|10445.58|0
1655304400000|2022-06-15 14:46:40|10452.01|10452.01|10450.08|10450.08|10452.01|10452.01|10450.08|10450.08|0
1655304410000|2022-06-15 14:46:50|10453.3|10453.3|10454.05|10454.05|10454.05|10454.05|10453.3|10453.3|0
1655304420000|2022-06-15 14:47:00|10444.4|10444.4|10444.4|10444.4|10444.4|10444.4|10444.4|10444.4|0
1655304430000|2022-06-15 14:47:10|10447.62|10447.62|10447.62|10447.62|10447.62|10447.62|10447.62|10447.62|0
1655304440000|2022-06-15 14:47:20|10449.12|10449.12|10449.12|10449.12|10449.12|10449.12|10449.12|10449.12|0
1655304450000|2022-06-15 14:47:30|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|0
1655304470000|2022-06-15 14:47:50|10456.83|10456.83|10456.83|10456.83|10456.83|10456.83|10456.83|10456.83|0
1655304520000|2022-06-15 14:48:40|10457.96|10457.96|10451.53|10451.53|10457.96|10457.96|10451.53|10451.53|0
1655304530000|2022-06-15 14:48:50|10449.27|10449.27|10452.11|10452.11|10452.11|10452.11|10449.27|10449.27|0
1655304540000|2022-06-15 14:49:00|10452.66|10452.66|10452.66|10452.66|10452.66|10452.66|10452.66|10452.66|0
1655304550000|2022-06-15 14:49:10|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|0
1655304570000|2022-06-15 14:49:30|10450.84|10450.84|10448.7|10448.7|10450.84|10450.84|10448.7|10448.7|0
1655304580000|2022-06-15 14:49:40|10447.41|10447.41|10447.41|10447.41|10447.41|10447.41|10447.41|10447.41|0
1655304590000|2022-06-15 14:49:50|10448.54|10448.54|10448.54|10448.54|10448.54|10448.54|10448.54|10448.54|0
1655304600000|2022-06-15 14:50:00|10448.92|10448.92|10445.7|10445.7|10448.92|10448.92|10445.7|10445.7|0
1655304630000|2022-06-15 14:50:30|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|0
1655304640000|2022-06-15 14:50:40|10441.2|10441.2|10443.77|10443.77|10443.77|10443.77|10441.2|10441.2|0
1655304650000|2022-06-15 14:50:50|10445.69|10445.69|10445.05|10445.05|10445.69|10445.69|10445.05|10445.05|0
1655304660000|2022-06-15 14:51:00|10441.83|10441.83|10445.43|10445.43|10445.43|10445.43|10441.83|10441.83|0
1655304680000|2022-06-15 14:51:20|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|0
1655304690000|2022-06-15 14:51:30|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|0
1655304700000|2022-06-15 14:51:40|10437.7|10437.7|10437.7|10437.7|10437.7|10437.7|10437.7|10437.7|0
1655304730000|2022-06-15 14:52:10|10437.15|10437.15|10433.94|10433.94|10437.15|10437.15|10433.94|10433.94|0
1655304740000|2022-06-15 14:52:20|10430.73|10430.73|10430.73|10430.73|10430.73|10430.73|10430.73|10430.73|0
1655304750000|2022-06-15 14:52:30|10430.08|10430.08|10428.8|10428.8|10430.08|10430.08|10428.8|10428.8|0
1655304780000|2022-06-15 14:53:00|10426.23|10426.23|10424.4|10424.4|10426.23|10426.23|10424.4|10424.4|0
1655304810000|2022-06-15 14:53:30|10421.19|10421.19|10417.97|10417.97|10424.4|10424.4|10417.97|10417.97|0
1655304820000|2022-06-15 14:53:40|10424.4|10424.4|10426.97|10426.97|10426.97|10426.97|10421.19|10421.19|0
1655304830000|2022-06-15 14:53:50|10426.33|10426.33|10428.89|10428.89|10428.89|10428.89|10426.33|10426.33|0
1655304840000|2022-06-15 14:54:00|10427.77|10427.77|10427.39|10427.39|10427.77|10427.77|10427.39|10427.39|0
1655304850000|2022-06-15 14:54:10|10426.75|10426.75|10429.96|10429.96|10429.96|10429.96|10426.75|10426.75|0
1655304860000|2022-06-15 14:54:20|10431.89|10431.89|10437.02|10437.02|10437.02|10437.02|10431.89|10431.89|0
1655304870000|2022-06-15 14:54:30|10434.46|10434.46|10434.46|10434.46|10434.46|10434.46|10434.46|10434.46|0
1655304880000|2022-06-15 14:54:40|10431.24|10431.24|10433.16|10433.16|10433.16|10433.16|10431.24|10431.24|0
1655304900000|2022-06-15 14:55:00|10432.41|10432.41|10431.66|10431.66|10432.41|10432.41|10431.66|10431.66|0
1655304910000|2022-06-15 14:55:10|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|0
1655304930000|2022-06-15 14:55:30|10427.16|10427.16|10427.07|10427.07|10427.16|10427.16|10426.52|10426.52|0
1655304940000|2022-06-15 14:55:40|10425.78|10425.78|10426.42|10426.42|10426.42|10426.42|10425.78|10425.78|0
1655304980000|2022-06-15 14:56:20|10425.78|10425.78|10426.42|10426.42|10426.42|10426.42|10425.78|10425.78|0
1655305000000|2022-06-15 14:56:40|10427.07|10427.07|10430.92|10430.92|10430.92|10430.92|10427.07|10427.07|0
1655305010000|2022-06-15 14:56:50|10430.27|10430.27|10430.27|10430.27|10430.27|10430.27|10430.27|10430.27|0
1655305020000|2022-06-15 14:57:00|10429.63|10429.63|10428.35|10428.35|10429.63|10429.63|10428.35|10428.35|0
1655305030000|2022-06-15 14:57:10|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|10428.73|0
1655305040000|2022-06-15 14:57:20|10422.29|10422.29|10431.94|10431.94|10431.94|10431.94|10422.29|10422.29|0
1655305060000|2022-06-15 14:57:40|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|0
1655305070000|2022-06-15 14:57:50|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|10434.06|0
1655305090000|2022-06-15 14:58:10|10430.21|10430.21|10430.21|10430.21|10431.5|10431.5|10430.21|10430.21|0
1655305100000|2022-06-15 14:58:20|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|0
1655305140000|2022-06-15 14:59:00|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|0
1655305170000|2022-06-15 14:59:30|10428.82|10428.82|10429.46|10429.46|10429.46|10429.46|10428.82|10428.82|0
1655305190000|2022-06-15 14:59:50|10430.01|10430.01|10430.76|10430.76|10430.76|10430.76|10430.01|10430.01|0
1655305200000|2022-06-15 15:00:00|10430.38|10430.38|10432.31|10432.31|10432.31|10432.31|10430.38|10430.38|0
1655305220000|2022-06-15 15:00:20|10430.38|10430.38|10429.74|10429.74|10430.38|10430.38|10429.74|10429.74|0
1655305230000|2022-06-15 15:00:30|10430.38|10430.38|10423.95|10423.95|10430.38|10430.38|10423.95|10423.95|0
1655305240000|2022-06-15 15:00:40|10422.45|10422.45|10422.45|10422.45|10422.45|10422.45|10422.45|10422.45|0
1655305250000|2022-06-15 15:00:50|10421.69|10421.69|10421.69|10421.69|10421.69|10421.69|10421.69|10421.69|0
1655305260000|2022-06-15 15:01:00|10421.14|10421.14|10420.5|10420.5|10421.14|10421.14|10420.5|10420.5|0
1655305270000|2022-06-15 15:01:10|10423.72|10423.72|10423.72|10423.72|10423.72|10423.72|10423.72|10423.72|0
1655305310000|2022-06-15 15:01:50|10417.29|10417.29|10417.29|10417.29|10423.72|10423.72|10417.29|10417.29|0
1655305330000|2022-06-15 15:02:10|10416.64|10416.64|10419.86|10419.86|10419.86|10419.86|10416.64|10416.64|0
1655305440000|2022-06-15 15:04:00|10417.6|10417.6|10417.6|10417.6|10417.6|10417.6|10417.6|10417.6|0
1655305450000|2022-06-15 15:04:10|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|0
1655305480000|2022-06-15 15:04:40|10410.53|10410.53|10410.53|10410.53|10410.53|10410.53|10410.53|10410.53|0
1655305490000|2022-06-15 15:04:50|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|0
1655305510000|2022-06-15 15:05:10|10413.36|10413.36|10409.77|10409.77|10413.36|10413.36|10409.77|10409.77|0
1655305530000|2022-06-15 15:05:30|10409.01|10409.01|10410.3|10410.3|10410.3|10410.3|10409.01|10409.01|0
1655305560000|2022-06-15 15:06:00|10407.08|10407.08|10413.51|10413.51|10413.51|10413.51|10407.08|10407.08|0
1655305620000|2022-06-15 15:07:00|10414.64|10414.64|10413.51|10413.51|10414.64|10414.64|10413.51|10413.51|0
1655305630000|2022-06-15 15:07:10|10414.16|10414.16|10414.16|10414.16|10414.16|10414.16|10412.23|10412.23|0
1655305680000|2022-06-15 15:08:00|10412.87|10412.87|10414.64|10414.64|10414.64|10414.64|10412.87|10412.87|0
1655305690000|2022-06-15 15:08:10|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|0
1655305710000|2022-06-15 15:08:30|10412.07|10412.07|10409.77|10409.77|10413.35|10413.35|10409.77|10409.77|0
1655305740000|2022-06-15 15:09:00|10406.55|10406.55|10405.04|10405.04|10406.55|10406.55|10405.04|10405.04|0
1655305760000|2022-06-15 15:09:20|10406.33|10406.33|10406.97|10406.97|10406.97|10406.97|10406.33|10406.33|0
1655305770000|2022-06-15 15:09:30|10403.75|10403.75|10403.75|10403.75|10403.75|10403.75|10403.75|10403.75|0
1655305780000|2022-06-15 15:09:40|10405.04|10405.04|10409.64|10409.64|10409.64|10409.64|10405.04|10405.04|0
1655305800000|2022-06-15 15:10:00|10410.01|10410.01|10410.66|10410.66|10410.66|10410.66|10410.01|10410.01|0
1655305810000|2022-06-15 15:10:10|10413.87|10413.87|10414.51|10414.51|10414.51|10414.51|10413.23|10413.23|0
1655305820000|2022-06-15 15:10:20|10415.27|10415.27|10417.46|10417.46|10417.46|10417.46|10415.27|10415.27|0
1655305830000|2022-06-15 15:10:30|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|0
1655305850000|2022-06-15 15:10:50|10423.25|10423.25|10423.25|10423.25|10423.25|10423.25|10423.25|10423.25|0
1655305860000|2022-06-15 15:11:00|10423.63|10423.63|10423.63|10423.63|10423.63|10423.63|10423.63|10423.63|0
1655305870000|2022-06-15 15:11:10|10420.41|10420.41|10420.41|10420.41|10420.41|10420.41|10420.41|10420.41|0
1655305890000|2022-06-15 15:11:30|10421.69|10421.69|10418.48|10418.48|10421.69|10421.69|10418.48|10418.48|0
1655305900000|2022-06-15 15:11:40|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|0
1655305920000|2022-06-15 15:12:00|10417.83|10417.83|10418.48|10418.48|10418.48|10418.48|10417.83|10417.83|0
1655305930000|2022-06-15 15:12:10|10417.83|10417.83|10417.94|10417.94|10418.59|10418.59|10417.3|10417.3|0
1655305940000|2022-06-15 15:12:20|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|0
1655305950000|2022-06-15 15:12:30|10417.94|10417.94|10419.23|10419.23|10419.23|10419.23|10417.94|10417.94|0
1655305960000|2022-06-15 15:12:40|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|10416.66|0
1655305970000|2022-06-15 15:12:50|10417.94|10417.94|10416.44|10416.44|10417.94|10417.94|10416.44|10416.44|0
1655305990000|2022-06-15 15:13:10|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|0
1655306020000|2022-06-15 15:13:40|10415.53|10415.53|10415.53|10415.53|10415.53|10415.53|10415.53|10415.53|0
1655306030000|2022-06-15 15:13:50|10414.89|10414.89|10414.25|10414.25|10414.89|10414.89|10414.25|10414.25|0
1655306040000|2022-06-15 15:14:00|10414.63|10414.63|10413.98|10413.98|10414.63|10414.63|10413.98|10413.98|0
1655306070000|2022-06-15 15:14:30|10417.2|10417.2|10413.98|10413.98|10417.2|10417.2|10413.98|10413.98|0
1655306080000|2022-06-15 15:14:40|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|0
1655306110000|2022-06-15 15:15:10|10420.04|10420.04|10420.04|10420.04|10420.04|10420.04|10420.04|10420.04|0
1655306120000|2022-06-15 15:15:20|10423.26|10423.26|10423.26|10423.26|10423.26|10423.26|10423.26|10423.26|0
1655306130000|2022-06-15 15:15:30|10420.04|10420.04|10421.33|10421.33|10421.33|10421.33|10420.04|10420.04|0
1655306170000|2022-06-15 15:16:10|10427.76|10427.76|10421.33|10421.33|10427.76|10427.76|10421.33|10421.33|0
1655306180000|2022-06-15 15:16:20|10421.7|10421.7|10421.7|10421.7|10421.7|10421.7|10421.7|10421.7|0
1655306210000|2022-06-15 15:16:50|10422.34|10422.34|10421.7|10421.7|10422.34|10422.34|10421.06|10421.06|0
1655306220000|2022-06-15 15:17:00|10421.15|10421.15|10426.2|10426.2|10426.2|10426.2|10421.15|10421.15|0
1655306230000|2022-06-15 15:17:10|10424.92|10424.92|10427.49|10427.49|10427.49|10427.49|10424.92|10424.92|0
1655306240000|2022-06-15 15:17:20|10430.7|10430.7|10431.25|10431.25|10431.25|10431.25|10430.7|10430.7|0
1655306250000|2022-06-15 15:17:30|10429.97|10429.97|10429.33|10429.33|10429.97|10429.97|10429.33|10429.33|0
1655306270000|2022-06-15 15:17:50|10430.61|10430.61|10427.39|10427.39|10430.61|10430.61|10427.39|10427.39|0
1655306290000|2022-06-15 15:18:10|10427.77|10427.77|10427.77|10427.77|10427.77|10427.77|10427.77|10427.77|0
1655306300000|2022-06-15 15:18:20|10428.14|10428.14|10428.14|10428.14|10428.14|10428.14|10428.14|10428.14|0
1655306310000|2022-06-15 15:18:30|10428.52|10428.52|10428.9|10428.9|10428.9|10428.9|10428.52|10428.52|0
1655306320000|2022-06-15 15:18:40|10429.27|10429.27|10429.27|10429.27|10429.27|10429.27|10429.27|10429.27|0
1655306330000|2022-06-15 15:18:50|10426.06|10426.06|10426.06|10426.06|10426.06|10426.06|10426.06|10426.06|0
1655306340000|2022-06-15 15:19:00|10424.93|10424.93|10423|10423|10424.93|10424.93|10421.08|10421.08|0
1655306350000|2022-06-15 15:19:10|10426.22|10426.22|10424.41|10424.41|10426.97|10426.97|10424.41|10424.41|0
1655306360000|2022-06-15 15:19:20|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|0
1655306380000|2022-06-15 15:19:40|10420.55|10420.55|10420.55|10420.55|10420.55|10420.55|10420.55|10420.55|0
1655306400000|2022-06-15 15:20:00|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|0
1655306410000|2022-06-15 15:20:10|10423.39|10423.39|10424.48|10424.48|10424.48|10424.48|10423.39|10423.39|0
1655306420000|2022-06-15 15:20:20|10421.27|10421.27|10421.27|10421.27|10421.27|10421.27|10421.27|10421.27|0
1655306430000|2022-06-15 15:20:30|10421.64|10421.64|10424.86|10424.86|10424.86|10424.86|10421.64|10421.64|0
1655306440000|2022-06-15 15:20:40|10421.64|10421.64|10421.64|10421.64|10421.64|10421.64|10421.64|10421.64|0
1655306470000|2022-06-15 15:21:10|10426.78|10426.78|10424.85|10424.85|10426.78|10426.78|10424.85|10424.85|0
1655306520000|2022-06-15 15:22:00|10425.23|10425.23|10424.85|10424.85|10425.23|10425.23|10424.85|10424.85|0
1655306530000|2022-06-15 15:22:10|10424.48|10424.48|10424.48|10424.48|10424.48|10424.48|10424.48|10424.48|0
1655306540000|2022-06-15 15:22:20|10426.4|10426.4|10426.4|10426.4|10426.4|10426.4|10426.4|10426.4|0
1655306550000|2022-06-15 15:22:30|10427.68|10427.68|10426.4|10426.4|10427.68|10427.68|10426.4|10426.4|0
1655306570000|2022-06-15 15:22:50|10428.33|10428.33|10428.97|10428.97|10428.97|10428.97|10428.33|10428.33|0
1655306580000|2022-06-15 15:23:00|10429.34|10429.34|10432.18|10432.18|10432.18|10432.18|10428.97|10428.97|0
1655306590000|2022-06-15 15:23:10|10435.4|10435.4|10435.4|10435.4|10435.4|10435.4|10435.4|10435.4|0
1655306610000|2022-06-15 15:23:30|10434.27|10434.27|10432.35|10432.35|10434.27|10434.27|10432.35|10432.35|0
1655306640000|2022-06-15 15:24:00|10431.97|10431.97|10432.35|10432.35|10432.35|10432.35|10431.97|10431.97|0
1655306650000|2022-06-15 15:24:10|10431.8|10431.8|10431.8|10431.8|10431.8|10431.8|10431.8|10431.8|0
1655306660000|2022-06-15 15:24:20|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|0
1655306680000|2022-06-15 15:24:40|10429.33|10429.33|10429.33|10429.33|10429.33|10429.33|10429.33|10429.33|0
1655306690000|2022-06-15 15:24:50|10428.68|10428.68|10428.68|10428.68|10428.68|10428.68|10428.68|10428.68|0
1655306700000|2022-06-15 15:25:00|10425.47|10425.47|10425.09|10425.09|10425.47|10425.47|10425.09|10425.09|0
1655306710000|2022-06-15 15:25:10|10424.71|10424.71|10423.96|10423.96|10424.71|10424.71|10423.96|10423.96|0
1655306720000|2022-06-15 15:25:20|10425.09|10425.09|10423.96|10423.96|10425.09|10425.09|10423.96|10423.96|0
1655306730000|2022-06-15 15:25:30|10423.41|10423.41|10423.41|10423.41|10423.41|10423.41|10423.41|10423.41|0
1655306740000|2022-06-15 15:25:40|10424.06|10424.06|10424.06|10424.06|10424.06|10424.06|10424.06|10424.06|0
1655306750000|2022-06-15 15:25:50|10423.3|10423.3|10424.43|10424.43|10424.43|10424.43|10423.3|10423.3|0
1655306760000|2022-06-15 15:26:00|10423.15|10423.15|10422.51|10422.51|10423.15|10423.15|10422.51|10422.51|0
1655306770000|2022-06-15 15:26:10|10422.88|10422.88|10422.13|10422.13|10422.88|10422.88|10422.13|10422.13|0
1655306780000|2022-06-15 15:26:20|10421.49|10421.49|10421.49|10421.49|10421.49|10421.49|10421.49|10421.49|0
1655306790000|2022-06-15 15:26:30|10419.56|10419.56|10419.56|10419.56|10419.56|10419.56|10419.56|10419.56|0
1655306800000|2022-06-15 15:26:40|10418.28|10418.28|10420.2|10420.2|10420.2|10420.2|10418.28|10418.28|0
1655306810000|2022-06-15 15:26:50|10418.28|10418.28|10417.64|10417.64|10418.28|10418.28|10417.64|10417.64|0
1655306820000|2022-06-15 15:27:00|10418.01|10418.01|10419.94|10419.94|10419.94|10419.94|10417.64|10417.64|0
1655306840000|2022-06-15 15:27:20|10416.72|10416.72|10416.17|10416.17|10416.72|10416.72|10416.17|10416.17|0
1655306850000|2022-06-15 15:27:30|10419.39|10419.39|10419.39|10419.39|10419.39|10419.39|10419.39|10419.39|0
1655306860000|2022-06-15 15:27:40|10412.96|10412.96|10410.39|10410.39|10412.96|10412.96|10410.39|10410.39|0
1655306880000|2022-06-15 15:28:00|10409.75|10409.75|10409.75|10409.75|10409.75|10409.75|10409.75|10409.75|0
1655306890000|2022-06-15 15:28:10|10408.47|10408.47|10411.15|10411.15|10411.15|10411.15|10407.18|10407.18|0
1655306910000|2022-06-15 15:28:30|10410.51|10410.51|10409.87|10409.87|10410.51|10410.51|10409.87|10409.87|0
1655306920000|2022-06-15 15:28:40|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|0
1655306940000|2022-06-15 15:29:00|10407.19|10407.19|10407.19|10407.19|10407.57|10407.57|10407.19|10407.19|0
1655306950000|2022-06-15 15:29:10|10405.91|10405.91|10405.91|10405.91|10405.91|10405.91|10405.91|10405.91|0
1655306960000|2022-06-15 15:29:20|10407.83|10407.83|10407.19|10407.19|10409.76|10409.76|10407.19|10407.19|0
1655306970000|2022-06-15 15:29:30|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|10407.94|0
1655306980000|2022-06-15 15:29:40|10407.39|10407.39|10406.85|10406.85|10407.39|10407.39|10406.85|10406.85|0
1655306990000|2022-06-15 15:29:50|10408.13|10408.13|10417.57|10417.57|10417.57|10417.57|10408.13|10408.13|0
1655363700000|2022-06-16 07:15:00|10434.92|10434.92|10442.62|10442.62|10442.62|10442.62|10434.92|10434.92|0
1655363750000|2022-06-16 07:15:50|10442.08|10442.08|10442.08|10442.08|10442.08|10442.08|10442.08|10442.08|0
1655363780000|2022-06-16 07:16:20|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|0
1655363790000|2022-06-16 07:16:30|10451.09|10451.09|10451.09|10451.09|10451.09|10451.09|10451.09|10451.09|0
1655363800000|2022-06-16 07:16:40|10448.52|10448.52|10448.52|10448.52|10448.52|10448.52|10448.52|10448.52|0
1655363900000|2022-06-16 07:18:20|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|0
1655363930000|2022-06-16 07:18:50|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|0
1655363960000|2022-06-16 07:19:20|10442.74|10442.74|10442.37|10442.37|10442.74|10442.74|10442.37|10442.37|0
1655363970000|2022-06-16 07:19:30|10436.59|10436.59|10436.59|10436.59|10436.59|10436.59|10436.59|10436.59|0
1655363980000|2022-06-16 07:19:40|10426.94|10426.94|10423.18|10423.18|10426.94|10426.94|10423.18|10423.18|0
1655363990000|2022-06-16 07:19:50|10421.25|10421.25|10424.46|10424.46|10424.46|10424.46|10419.97|10419.97|0
1655364000000|2022-06-16 07:20:00|10426.72|10426.72|10426.72|10426.72|10426.72|10426.72|10426.72|10426.72|0
1655364010000|2022-06-16 07:20:10|10433.15|10433.15|10435.08|10435.08|10435.08|10435.08|10431.87|10431.87|0
1655364020000|2022-06-16 07:20:20|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|0
1655364110000|2022-06-16 07:21:50|10430.59|10430.59|10432.79|10432.79|10432.79|10432.79|10430.59|10430.59|0
1655364220000|2022-06-16 07:23:40|10419.92|10419.92|10419.92|10419.92|10419.92|10419.92|10419.92|10419.92|0
1655364250000|2022-06-16 07:24:10|10419.17|10419.17|10419.17|10419.17|10419.17|10419.17|10419.17|10419.17|0
1655364290000|2022-06-16 07:24:50|10418.41|10418.41|10418.41|10418.41|10418.41|10418.41|10418.41|10418.41|0
1655364300000|2022-06-16 07:25:00|10424.85|10424.85|10424.85|10424.85|10424.85|10424.85|10424.85|10424.85|0
1655364390000|2022-06-16 07:26:30|10419.07|10419.07|10415.86|10415.86|10419.07|10419.07|10415.86|10415.86|0
1655364420000|2022-06-16 07:27:00|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|0
1655364430000|2022-06-16 07:27:10|10419.39|10419.39|10419.39|10419.39|10419.39|10419.39|10419.39|10419.39|0
1655364560000|2022-06-16 07:29:20|10420.52|10420.52|10417.89|10417.89|10420.52|10420.52|10417.89|10417.89|0
1655364590000|2022-06-16 07:29:50|10419.81|10419.81|10414.68|10414.68|10419.81|10419.81|10414.68|10414.68|0
1655364610000|2022-06-16 07:30:10|10413.55|10413.55|10415.74|10415.74|10415.74|10415.74|10413.55|10413.55|0
1655364620000|2022-06-16 07:30:20|10414.1|10414.1|10416.7|10416.7|10416.7|10416.7|10414.1|10414.1|0
1655364630000|2022-06-16 07:30:30|10417.45|10417.45|10418.96|10418.96|10418.96|10418.96|10417.45|10417.45|0
1655364650000|2022-06-16 07:30:50|10421.15|10421.15|10420.6|10420.6|10421.15|10421.15|10420.6|10420.6|0
1655364700000|2022-06-16 07:31:40|10434.72|10434.72|10431.51|10431.51|10434.72|10434.72|10431.51|10431.51|0
1655364710000|2022-06-16 07:31:50|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|0
1655364730000|2022-06-16 07:32:10|10438.01|10438.01|10429|10429|10438.01|10438.01|10425.79|10425.79|0
1655364740000|2022-06-16 07:32:20|10425.15|10425.15|10434.8|10434.8|10434.8|10434.8|10425.15|10425.15|0
1655364750000|2022-06-16 07:32:30|10438.02|10438.02|10438.02|10438.02|10438.02|10438.02|10438.02|10438.02|0
1655364770000|2022-06-16 07:32:50|10439.67|10439.67|10446.54|10446.54|10446.54|10446.54|10439.67|10439.67|0
1655364780000|2022-06-16 07:33:00|10449.1|10449.1|10451.3|10451.3|10451.3|10451.3|10449.1|10449.1|0
1655364800000|2022-06-16 07:33:20|10454.04|10454.04|10454.04|10454.04|10454.04|10454.04|10454.04|10454.04|0
1655364810000|2022-06-16 07:33:30|10454.68|10454.68|10454.68|10454.68|10454.68|10454.68|10454.68|10454.68|0
1655364830000|2022-06-16 07:33:50|10453.4|10453.4|10445.68|10445.68|10453.4|10453.4|10445.68|10445.68|0
1655364840000|2022-06-16 07:34:00|10445.04|10445.04|10445.39|10445.39|10448.22|10448.22|10445.04|10445.04|0
1655364890000|2022-06-16 07:34:50|10442.18|10442.18|10442.18|10442.18|10442.18|10442.18|10442.18|10442.18|0
1655364900000|2022-06-16 07:35:00|10451.83|10451.83|10455.04|10455.04|10455.04|10455.04|10451.83|10451.83|0
1655364930000|2022-06-16 07:35:30|10453.16|10453.16|10453.16|10453.16|10453.16|10453.16|10453.16|10453.16|0
1655364950000|2022-06-16 07:35:50|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|0
1655364960000|2022-06-16 07:36:00|10451.45|10451.45|10451.45|10451.45|10451.45|10451.45|10451.45|10451.45|0
1655364970000|2022-06-16 07:36:10|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|0
1655364980000|2022-06-16 07:36:20|10464.31|10464.31|10464.31|10464.31|10464.31|10464.31|10464.31|10464.31|0
1655365000000|2022-06-16 07:36:40|10463.56|10463.56|10463.56|10463.56|10463.56|10463.56|10463.56|10463.56|0
1655365010000|2022-06-16 07:36:50|10460.34|10460.34|10460.34|10460.34|10460.34|10460.34|10460.34|10460.34|0
1655365040000|2022-06-16 07:37:20|10461.63|10461.63|10461.63|10461.63|10461.63|10461.63|10461.63|10461.63|0
1655365050000|2022-06-16 07:37:30|10460.99|10460.99|10460.99|10460.99|10460.99|10460.99|10460.99|10460.99|0
1655365070000|2022-06-16 07:37:50|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|0
1655365080000|2022-06-16 07:38:00|10462.26|10462.26|10462.26|10462.26|10462.26|10462.26|10462.26|10462.26|0
1655365090000|2022-06-16 07:38:10|10459.05|10459.05|10460.98|10460.98|10460.98|10460.98|10459.05|10459.05|0
1655365100000|2022-06-16 07:38:20|10462.26|10462.26|10462.9|10462.9|10462.9|10462.9|10462.26|10462.26|0
1655365110000|2022-06-16 07:38:30|10461.4|10461.4|10461.4|10461.4|10461.4|10461.4|10461.4|10461.4|0
1655365130000|2022-06-16 07:38:50|10463.96|10463.96|10463.96|10463.96|10463.96|10463.96|10463.96|10463.96|0
1655365210000|2022-06-16 07:40:10|10461.22|10461.22|10461.77|10461.77|10461.77|10461.77|10461.22|10461.22|0
1655365240000|2022-06-16 07:40:40|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|10455.33|0
1655365250000|2022-06-16 07:40:50|10453.69|10453.69|10447.91|10447.91|10453.69|10453.69|10447.91|10447.91|0
1655365280000|2022-06-16 07:41:20|10447.36|10447.36|10448.01|10448.01|10448.01|10448.01|10445.44|10445.44|0
1655365290000|2022-06-16 07:41:30|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|0
1655365340000|2022-06-16 07:42:20|10449.29|10449.29|10446.72|10446.72|10449.29|10449.29|10446.72|10446.72|0
1655365350000|2022-06-16 07:42:30|10444.53|10444.53|10445.45|10445.45|10445.45|10445.45|10442.88|10442.88|0
1655365380000|2022-06-16 07:43:00|10446.09|10446.09|10448.66|10448.66|10448.66|10448.66|10446.09|10446.09|0
1655365400000|2022-06-16 07:43:20|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|0
1655365410000|2022-06-16 07:43:30|10445.8|10445.8|10444.3|10444.3|10445.8|10445.8|10444.3|10444.3|0
1655365420000|2022-06-16 07:43:40|10453.95|10453.95|10447.51|10447.51|10453.95|10453.95|10447.51|10447.51|0
1655365430000|2022-06-16 07:43:50|10446.42|10446.42|10446.42|10446.42|10446.42|10446.42|10446.42|10446.42|0
1655365530000|2022-06-16 07:45:30|10447.7|10447.7|10447.7|10447.7|10448.34|10448.34|10447.7|10447.7|0
1655365570000|2022-06-16 07:46:10|10449.63|10449.63|10448.34|10448.34|10449.63|10449.63|10448.34|10448.34|0
1655365580000|2022-06-16 07:46:20|10447.7|10447.7|10447.7|10447.7|10447.7|10447.7|10447.7|10447.7|0
1655365590000|2022-06-16 07:46:30|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|10449.63|0
1655365600000|2022-06-16 07:46:40|10451.55|10451.55|10450.91|10450.91|10452.83|10452.83|10450.91|10450.91|0
1655365630000|2022-06-16 07:47:10|10453.48|10453.48|10456.04|10456.04|10456.04|10456.04|10453.48|10453.48|0
1655365640000|2022-06-16 07:47:20|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|10451.53|0
1655365660000|2022-06-16 07:47:40|10448.31|10448.31|10448.31|10448.31|10448.31|10448.31|10448.31|10448.31|0
1655365750000|2022-06-16 07:49:10|10447.76|10447.76|10450.02|10450.02|10450.02|10450.02|10447.76|10447.76|0
1655365770000|2022-06-16 07:49:30|10454.51|10454.51|10454.51|10454.51|10454.51|10454.51|10454.51|10454.51|0
1655365780000|2022-06-16 07:49:40|10453.87|10453.87|10449.38|10449.38|10453.87|10453.87|10449.38|10449.38|0
1655365790000|2022-06-16 07:49:50|10447.45|10447.45|10448.74|10448.74|10448.74|10448.74|10447.45|10447.45|0
1655365810000|2022-06-16 07:50:10|10446.17|10446.17|10443.53|10443.53|10446.81|10446.81|10443.53|10443.53|0
1655365820000|2022-06-16 07:50:20|10442.44|10442.44|10442.44|10442.44|10442.44|10442.44|10442.44|10442.44|0
1655365850000|2022-06-16 07:50:50|10448.21|10448.21|10445.65|10445.65|10448.21|10448.21|10445.65|10445.65|0
1655365890000|2022-06-16 07:51:30|10446.93|10446.93|10446.93|10446.93|10446.93|10446.93|10446.93|10446.93|0
1655365950000|2022-06-16 07:52:30|10446.55|10446.55|10446.55|10446.55|10446.55|10446.55|10446.55|10446.55|0
1655365960000|2022-06-16 07:52:40|10447.68|10447.68|10445.42|10445.42|10448.43|10448.43|10445.42|10445.42|0
1655365970000|2022-06-16 07:52:50|10446.07|10446.07|10446.07|10446.07|10446.07|10446.07|10446.07|10446.07|0
1655365980000|2022-06-16 07:53:00|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|10445.42|0
1655366030000|2022-06-16 07:53:50|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|0
1655366070000|2022-06-16 07:54:30|10442.21|10442.21|10447.78|10447.78|10447.78|10447.78|10442.21|10442.21|0
1655366090000|2022-06-16 07:54:50|10447.41|10447.41|10453.84|10453.84|10453.84|10453.84|10447.41|10447.41|0
1655366130000|2022-06-16 07:55:30|10466.71|10466.71|10466.71|10466.71|10466.71|10466.71|10466.71|10466.71|0
1655366140000|2022-06-16 07:55:40|10467.99|10467.99|10467.99|10467.99|10467.99|10467.99|10467.99|10467.99|0
1655366150000|2022-06-16 07:55:50|10471.21|10471.21|10471.21|10471.21|10471.21|10471.21|10471.21|10471.21|0
1655366190000|2022-06-16 07:56:30|10464.78|10464.78|10468.63|10468.63|10469.91|10469.91|10464.78|10464.78|0
1655366210000|2022-06-16 07:56:50|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|0
1655366220000|2022-06-16 07:57:00|10467.8|10467.8|10465.16|10465.16|10467.8|10467.8|10465.16|10465.16|0
1655366320000|2022-06-16 07:58:40|10468.37|10468.37|10474.15|10474.15|10480.57|10480.57|10468.37|10468.37|0
1655366330000|2022-06-16 07:58:50|10476.78|10476.78|10478.29|10478.29|10479.04|10479.04|10476.78|10476.78|0
1655366340000|2022-06-16 07:59:00|10480.21|10480.21|10480.21|10480.21|10480.21|10480.21|10480.21|10480.21|0
1655366350000|2022-06-16 07:59:10|10477.65|10477.65|10478.66|10478.66|10478.66|10478.66|10477.65|10477.65|0
1655366360000|2022-06-16 07:59:20|10475.45|10475.45|10485.1|10485.1|10485.1|10485.1|10475.45|10475.45|0
1655366370000|2022-06-16 07:59:30|10487.02|10487.02|10485.74|10485.74|10488.95|10488.95|10485.74|10485.74|0
1655366390000|2022-06-16 07:59:50|10486.49|10486.49|10486.49|10486.49|10486.49|10486.49|10486.49|10486.49|0
1655366420000|2022-06-16 08:00:20|10483.86|10483.86|10483.86|10483.86|10483.86|10483.86|10483.86|10483.86|0
1655366430000|2022-06-16 08:00:30|10482.35|10482.35|10482.35|10482.35|10482.35|10482.35|10482.35|10482.35|0
1655366450000|2022-06-16 08:00:50|10477.86|10477.86|10477.86|10477.86|10479.14|10479.14|10477.86|10477.86|0
1655366460000|2022-06-16 08:01:00|10477.22|10477.22|10477.22|10477.22|10477.22|10477.22|10477.22|10477.22|0
1655366470000|2022-06-16 08:01:10|10486.87|10486.87|10486.87|10486.87|10486.87|10486.87|10486.87|10486.87|0
1655366510000|2022-06-16 08:01:50|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|10488.8|0
1655366540000|2022-06-16 08:02:20|10490.08|10490.08|10493.93|10493.93|10493.93|10493.93|10490.08|10490.08|0
1655366550000|2022-06-16 08:02:30|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|0
1655366630000|2022-06-16 08:03:50|10504.23|10504.23|10509.5|10509.5|10509.88|10509.88|10504.23|10504.23|0
1655366640000|2022-06-16 08:04:00|10509.12|10509.12|10509.12|10509.12|10509.12|10509.12|10509.12|10509.12|0
1655366710000|2022-06-16 08:05:10|10508.03|10508.03|10506.38|10506.38|10508.03|10508.03|10506.38|10506.38|0
1655366740000|2022-06-16 08:05:40|10499.95|10499.95|10499.95|10499.95|10499.95|10499.95|10499.95|10499.95|0
1655366760000|2022-06-16 08:06:00|10499.19|10499.19|10499.19|10499.19|10499.19|10499.19|10499.19|10499.19|0
1655366840000|2022-06-16 08:07:20|10495.34|10495.34|10493.42|10493.42|10495.98|10495.98|10493.42|10493.42|0
1655366850000|2022-06-16 08:07:30|10503.07|10503.07|10518.57|10518.57|10518.57|10518.57|10503.07|10503.07|0
1655366940000|2022-06-16 08:09:00|10516|10516|10516|10516|10516|10516|10516|10516|0
1655366950000|2022-06-16 08:09:10|10517.51|10517.51|10517.51|10517.51|10517.51|10517.51|10517.51|10517.51|0
1655366960000|2022-06-16 08:09:20|10516.23|10516.23|10514.35|10514.35|10516.23|10516.23|10514.35|10514.35|0
1655367020000|2022-06-16 08:10:20|10513.8|10513.8|10513.8|10513.8|10513.8|10513.8|10513.8|10513.8|0
1655367030000|2022-06-16 08:10:30|10514.44|10514.44|10515.72|10515.72|10515.72|10515.72|10514.44|10514.44|0
1655367040000|2022-06-16 08:10:40|10515.17|10515.17|10515.17|10515.17|10515.17|10515.17|10515.17|10515.17|0
1655367060000|2022-06-16 08:11:00|10517.1|10517.1|10517.1|10517.1|10517.1|10517.1|10517.1|10517.1|0
1655367070000|2022-06-16 08:11:10|10519.66|10519.66|10518.38|10518.38|10519.66|10519.66|10518.38|10518.38|0
1655367080000|2022-06-16 08:11:20|10519.02|10519.02|10522.03|10522.03|10522.03|10522.03|10519.02|10519.02|0
1655367090000|2022-06-16 08:11:30|10523.32|10523.32|10523.32|10523.32|10523.32|10523.32|10523.32|10523.32|0
1655367160000|2022-06-16 08:12:40|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|0
1655367180000|2022-06-16 08:13:00|10524.18|10524.18|10524.18|10524.18|10524.18|10524.18|10524.18|10524.18|0
1655367190000|2022-06-16 08:13:10|10525.46|10525.46|10525.46|10525.46|10525.46|10525.46|10525.46|10525.46|0
1655367240000|2022-06-16 08:14:00|10526.75|10526.75|10526.75|10526.75|10526.75|10526.75|10526.75|10526.75|0
1655367350000|2022-06-16 08:15:50|10525.65|10525.65|10525.65|10525.65|10525.65|10525.65|10525.65|10525.65|0
1655367430000|2022-06-16 08:17:10|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|10523.72|0
1655367460000|2022-06-16 08:17:40|10522.63|10522.63|10526.84|10526.84|10527.48|10527.48|10522.63|10522.63|0
1655367480000|2022-06-16 08:18:00|10527.39|10527.39|10527.39|10527.39|10527.39|10527.39|10527.39|10527.39|0
1655367500000|2022-06-16 08:18:20|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|10524.82|0
1655367510000|2022-06-16 08:18:30|10524.07|10524.07|10523.69|10523.69|10524.07|10524.07|10523.69|10523.69|0
1655367590000|2022-06-16 08:19:50|10523.32|10523.32|10523.32|10523.32|10523.32|10523.32|10523.32|10523.32|0
1655367650000|2022-06-16 08:20:50|10522.68|10522.68|10522.68|10522.68|10522.68|10522.68|10522.68|10522.68|0
1655367720000|2022-06-16 08:22:00|10522.03|10522.03|10523.96|10523.96|10523.96|10523.96|10522.03|10522.03|0
1655367740000|2022-06-16 08:22:20|10522.45|10522.45|10522.45|10522.45|10522.45|10522.45|10522.45|10522.45|0
1655367770000|2022-06-16 08:22:50|10525.84|10525.84|10526.97|10526.97|10526.97|10526.97|10525.84|10525.84|0
1655367820000|2022-06-16 08:23:40|10528.25|10528.25|10527.61|10527.61|10528.25|10528.25|10527.61|10527.61|0
1655367840000|2022-06-16 08:24:00|10530.62|10530.62|10531|10531|10531|10531|10530.62|10530.62|0
1655367850000|2022-06-16 08:24:10|10531.64|10531.64|10531.64|10531.64|10531.64|10531.64|10531.64|10531.64|0
1655367870000|2022-06-16 08:24:30|10532.77|10532.77|10532.02|10532.02|10532.77|10532.77|10532.02|10532.02|0
1655367890000|2022-06-16 08:24:50|10530.37|10530.37|10530.37|10530.37|10530.37|10530.37|10530.37|10530.37|0
1655367900000|2022-06-16 08:25:00|10529.73|10529.73|10528.44|10528.44|10529.73|10529.73|10528.44|10528.44|0
1655367910000|2022-06-16 08:25:10|10527.8|10527.8|10523.47|10523.47|10527.8|10527.8|10523.47|10523.47|0
1655368000000|2022-06-16 08:26:40|10524.75|10524.75|10524.75|10524.75|10524.75|10524.75|10524.75|10524.75|0
1655368010000|2022-06-16 08:26:50|10526.03|10526.03|10526.03|10526.03|10526.03|10526.03|10526.03|10526.03|0
1655368030000|2022-06-16 08:27:10|10523.47|10523.47|10517.03|10517.03|10523.47|10523.47|10517.03|10517.03|0
1655368120000|2022-06-16 08:28:40|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|10519.6|0
1655368170000|2022-06-16 08:29:30|10520.24|10520.24|10518.96|10518.96|10520.24|10520.24|10518.96|10518.96|0
1655368190000|2022-06-16 08:29:50|10522.81|10522.81|10520.88|10520.88|10522.81|10522.81|10520.88|10520.88|0
1655368200000|2022-06-16 08:30:00|10524.64|10524.64|10524.64|10524.64|10524.64|10524.64|10524.64|10524.64|0
1655368230000|2022-06-16 08:30:30|10527.21|10527.21|10525.29|10525.29|10527.21|10527.21|10525.29|10525.29|0
1655368240000|2022-06-16 08:30:40|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|0
1655368250000|2022-06-16 08:30:50|10528.49|10528.49|10525.93|10525.93|10528.49|10528.49|10525.93|10525.93|0
1655368260000|2022-06-16 08:31:00|10525.29|10525.29|10515.92|10515.92|10525.29|10525.29|10515.92|10515.92|0
1655368290000|2022-06-16 08:31:30|10515.28|10515.28|10515.28|10515.28|10515.28|10515.28|10515.28|10515.28|0
1655368310000|2022-06-16 08:31:50|10521.72|10521.72|10521.72|10521.72|10521.72|10521.72|10521.72|10521.72|0
1655368320000|2022-06-16 08:32:00|10525.85|10525.85|10525.85|10525.85|10525.85|10525.85|10525.85|10525.85|0
1655368330000|2022-06-16 08:32:10|10527.14|10527.14|10527.14|10527.14|10527.14|10527.14|10527.14|10527.14|0
1655368370000|2022-06-16 08:32:50|10530.35|10530.35|10536.79|10536.79|10536.79|10536.79|10530.35|10530.35|0
1655368380000|2022-06-16 08:33:00|10543.22|10543.22|10545.31|10545.31|10545.31|10545.31|10542.09|10542.09|0
1655368420000|2022-06-16 08:33:40|10544.18|10544.18|10544.18|10544.18|10544.18|10544.18|10544.18|10544.18|0
1655368440000|2022-06-16 08:34:00|10548.03|10548.03|10548.03|10548.03|10548.03|10548.03|10548.03|10548.03|0
1655368460000|2022-06-16 08:34:20|10541.6|10541.6|10538.38|10538.38|10541.6|10541.6|10538.38|10538.38|0
1655368490000|2022-06-16 08:34:50|10538|10538|10538|10538|10538|10538|10538|10538|0
1655368560000|2022-06-16 08:36:00|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|10536.08|0
1655368590000|2022-06-16 08:36:30|10532.86|10532.86|10532.86|10532.86|10532.86|10532.86|10532.86|10532.86|0
1655368740000|2022-06-16 08:39:00|10534.79|10534.79|10534.79|10534.79|10534.79|10534.79|10534.79|10534.79|0
1655368750000|2022-06-16 08:39:10|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|0
1655368770000|2022-06-16 08:39:30|10529.96|10529.96|10529.96|10529.96|10529.96|10529.96|10529.96|10529.96|0
1655368780000|2022-06-16 08:39:40|10526.11|10526.11|10524.19|10524.19|10526.11|10526.11|10522.26|10522.26|0
1655368810000|2022-06-16 08:40:10|10524.83|10524.83|10525.47|10525.47|10525.47|10525.47|10524.83|10524.83|0
1655368840000|2022-06-16 08:40:40|10522.18|10522.18|10522.18|10522.18|10522.18|10522.18|10522.18|10522.18|0
1655368850000|2022-06-16 08:40:50|10523.28|10523.28|10523.28|10523.28|10523.28|10523.28|10523.28|10523.28|0
1655368960000|2022-06-16 08:42:40|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|0
1655368990000|2022-06-16 08:43:10|10522.9|10522.9|10508.11|10508.11|10522.9|10522.9|10508.11|10508.11|0
1655369040000|2022-06-16 08:44:00|10507.56|10507.56|10507.56|10507.56|10507.56|10507.56|10507.56|10507.56|0
1655369060000|2022-06-16 08:44:20|10506.28|10506.28|10506.28|10506.28|10506.28|10506.28|10506.28|10506.28|0
1655369120000|2022-06-16 08:45:20|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|10507.4|0
1655369140000|2022-06-16 08:45:40|10510.62|10510.62|10510.62|10510.62|10510.62|10510.62|10510.62|10510.62|0
1655369170000|2022-06-16 08:46:10|10513.84|10513.84|10513.84|10513.84|10513.84|10513.84|10513.84|10513.84|0
1655369200000|2022-06-16 08:46:40|10512.56|10512.56|10512.56|10512.56|10512.56|10512.56|10509.35|10509.35|0
1655369250000|2022-06-16 08:47:30|10513.66|10513.66|10516.88|10516.88|10516.88|10516.88|10513.66|10513.66|0
1655369260000|2022-06-16 08:47:40|10511.75|10511.75|10511.75|10511.75|10511.75|10511.75|10511.75|10511.75|0
1655369270000|2022-06-16 08:47:50|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|0
1655369280000|2022-06-16 08:48:00|10516.89|10516.89|10516.89|10516.89|10516.89|10516.89|10516.89|10516.89|0
1655369290000|2022-06-16 08:48:10|10514.95|10514.95|10514.95|10514.95|10514.95|10514.95|10514.95|10514.95|0
1655369330000|2022-06-16 08:48:50|10515.5|10515.5|10516.6|10516.6|10516.6|10516.6|10515.5|10515.5|0
1655369360000|2022-06-16 08:49:20|10519.17|10519.17|10519.17|10519.17|10519.17|10519.17|10519.17|10519.17|0
1655369410000|2022-06-16 08:50:10|10522.37|10522.37|10522.37|10522.37|10522.37|10522.37|10522.37|10522.37|0
1655369440000|2022-06-16 08:50:40|10523.02|10523.02|10524.3|10524.3|10524.3|10524.3|10523.02|10523.02|0
1655369460000|2022-06-16 08:51:00|10526.22|10526.22|10529.61|10529.61|10529.61|10529.61|10526.22|10526.22|0
1655369490000|2022-06-16 08:51:30|10530.25|10530.25|10530.25|10530.25|10530.25|10530.25|10530.25|10530.25|0
1655369510000|2022-06-16 08:51:50|10529.87|10529.87|10529.87|10529.87|10529.87|10529.87|10529.87|10529.87|0
1655369520000|2022-06-16 08:52:00|10531.16|10531.16|10531.16|10531.16|10531.16|10531.16|10531.16|10531.16|0
1655369540000|2022-06-16 08:52:20|10531.8|10531.8|10531.8|10531.8|10531.8|10531.8|10531.8|10531.8|0
1655369590000|2022-06-16 08:53:10|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|0
1655369600000|2022-06-16 08:53:20|10533.08|10533.08|10533.08|10533.08|10533.08|10533.08|10533.08|10533.08|0
1655369680000|2022-06-16 08:54:40|10536.29|10536.29|10535.65|10535.65|10536.29|10536.29|10535.65|10535.65|0
1655369690000|2022-06-16 08:54:50|10534.37|10534.37|10533.08|10533.08|10534.37|10534.37|10533.08|10533.08|0
1655369700000|2022-06-16 08:55:00|10532.44|10532.44|10531.16|10531.16|10532.44|10532.44|10531.16|10531.16|0
1655369710000|2022-06-16 08:55:10|10530.4|10530.4|10530.4|10530.4|10530.4|10530.4|10530.4|10530.4|0
1655369720000|2022-06-16 08:55:20|10530.03|10530.03|10530.03|10530.03|10530.03|10530.03|10530.03|10530.03|0
1655369780000|2022-06-16 08:56:20|10533.88|10533.88|10533.88|10533.88|10533.88|10533.88|10533.88|10533.88|0
1655369820000|2022-06-16 08:57:00|10533.5|10533.5|10533.5|10533.5|10533.5|10533.5|10533.5|10533.5|0
1655369840000|2022-06-16 08:57:20|10534.79|10534.79|10514.2|10514.2|10534.79|10534.79|10510.99|10510.99|0
1655369890000|2022-06-16 08:58:10|10513.07|10513.07|10513.07|10513.07|10513.07|10513.07|10513.07|10513.07|0
1655369900000|2022-06-16 08:58:20|10511.79|10511.79|10511.79|10511.79|10511.79|10511.79|10511.79|10511.79|0
1655369970000|2022-06-16 08:59:30|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|10513.71|0
1655369980000|2022-06-16 08:59:40|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|0
1655369990000|2022-06-16 08:59:50|10513.71|10513.71|10515.97|10515.97|10515.97|10515.97|10513.71|10513.71|0
1655370000000|2022-06-16 09:00:00|10515.33|10515.33|10515.33|10515.33|10515.33|10515.33|10514.05|10514.05|0
1655370020000|2022-06-16 09:00:20|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|10513.13|0
1655370060000|2022-06-16 09:01:00|10511.85|10511.85|10513.13|10513.13|10513.13|10513.13|10511.85|10511.85|0
1655370110000|2022-06-16 09:01:50|10509.92|10509.92|10509.92|10509.92|10509.92|10509.92|10509.92|10509.92|0
1655370170000|2022-06-16 09:02:50|10506.7|10506.7|10506.7|10506.7|10506.7|10506.7|10506.7|10506.7|0
1655370180000|2022-06-16 09:03:00|10506.32|10506.32|10504.44|10504.44|10506.32|10506.32|10504.44|10504.44|0
1655370300000|2022-06-16 09:05:00|10494.79|10494.79|10493.69|10493.69|10494.79|10494.79|10493.69|10493.69|0
1655370330000|2022-06-16 09:05:30|10491.77|10491.77|10489.2|10489.2|10491.77|10491.77|10489.2|10489.2|0
1655370340000|2022-06-16 09:05:40|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|0
1655370360000|2022-06-16 09:06:00|10488.56|10488.56|10491.19|10491.19|10491.19|10491.19|10488.56|10488.56|0
1655370420000|2022-06-16 09:07:00|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|10493.12|0
1655370430000|2022-06-16 09:07:10|10492.48|10492.48|10522.06|10522.06|10522.06|10522.06|10492.48|10492.48|0
1655370490000|2022-06-16 09:08:10|10505.98|10505.98|10506.62|10506.62|10506.62|10506.62|10505.98|10505.98|0
1655370530000|2022-06-16 09:08:50|10505.87|10505.87|10504.74|10504.74|10505.87|10505.87|10504.74|10504.74|0
1655370550000|2022-06-16 09:09:10|10502.81|10502.81|10502.17|10502.17|10502.81|10502.81|10502.17|10502.17|0
1655370560000|2022-06-16 09:09:20|10502.81|10502.81|10500.89|10500.89|10502.81|10502.81|10500.89|10500.89|0
1655370580000|2022-06-16 09:09:40|10500.14|10500.14|10500.14|10500.14|10500.14|10500.14|10500.14|10500.14|0
1655370610000|2022-06-16 09:10:10|10498.26|10498.26|10497.5|10497.5|10498.26|10498.26|10497.5|10497.5|0
1655370620000|2022-06-16 09:10:20|10496.86|10496.86|10496.86|10496.86|10496.86|10496.86|10496.86|10496.86|0
1655370640000|2022-06-16 09:10:40|10498.37|10498.37|10498.37|10498.37|10498.37|10498.37|10498.37|10498.37|0
1655370650000|2022-06-16 09:10:50|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|0
1655370660000|2022-06-16 09:11:00|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|10498.16|0
1655370780000|2022-06-16 09:13:00|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|10498.92|0
1655370820000|2022-06-16 09:13:40|10500.84|10500.84|10500.2|10500.2|10500.84|10500.84|10500.2|10500.2|0
1655370840000|2022-06-16 09:14:00|10499.45|10499.45|10499.45|10499.45|10499.45|10499.45|10499.45|10499.45|0
1655370880000|2022-06-16 09:14:40|10501.37|10501.37|10501.37|10501.37|10501.37|10501.37|10501.37|10501.37|0
1655370950000|2022-06-16 09:15:50|10500.09|10500.09|10500.09|10500.09|10500.09|10500.09|10500.09|10500.09|0
1655370960000|2022-06-16 09:16:00|10501.37|10501.37|10499.45|10499.45|10501.37|10501.37|10499.45|10499.45|0
1655370970000|2022-06-16 09:16:10|10499.99|10499.99|10503.2|10503.2|10503.2|10503.2|10499.99|10499.99|0
1655371030000|2022-06-16 09:17:10|10502.56|10502.56|10508.34|10508.34|10508.34|10508.34|10502.56|10502.56|0
1655371040000|2022-06-16 09:17:20|10505.13|10505.13|10499.17|10499.17|10505.13|10505.13|10499.17|10499.17|0
1655371060000|2022-06-16 09:17:40|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|10498.05|0
1655371080000|2022-06-16 09:18:00|10488.39|10488.39|10486.47|10486.47|10488.39|10488.39|10486.47|10486.47|0
1655371130000|2022-06-16 09:18:50|10485.37|10485.37|10484.09|10484.09|10485.37|10485.37|10484.09|10484.09|0
1655371180000|2022-06-16 09:19:40|10486.72|10486.72|10485.22|10485.22|10486.72|10486.72|10485.22|10485.22|0
1655371210000|2022-06-16 09:20:10|10482|10482|10482|10482|10482|10482|10482|10482|0
1655371240000|2022-06-16 09:20:40|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|10481.36|0
1655371250000|2022-06-16 09:20:50|10482|10482|10482|10482|10482|10482|10482|10482|0
1655371260000|2022-06-16 09:21:00|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|10480.08|0
1655371270000|2022-06-16 09:21:10|10480.83|10480.83|10478.79|10478.79|10480.83|10480.83|10478.79|10478.79|0
1655371320000|2022-06-16 09:22:00|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|10479.43|0
1655371330000|2022-06-16 09:22:10|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|0
1655371420000|2022-06-16 09:23:40|10480.08|10480.08|10480.45|10480.45|10480.45|10480.45|10480.08|10480.08|0
1655371430000|2022-06-16 09:23:50|10480.83|10480.83|10480.83|10480.83|10480.83|10480.83|10480.83|10480.83|0
1655371450000|2022-06-16 09:24:10|10482.33|10482.33|10482.33|10482.33|10482.33|10482.33|10482.33|10482.33|0
1655371480000|2022-06-16 09:24:40|10481.2|10481.2|10481.85|10481.85|10481.85|10481.85|10481.2|10481.2|0
1655371540000|2022-06-16 09:25:40|10482.49|10482.49|10482.49|10482.49|10482.49|10482.49|10482.49|10482.49|0
1655371550000|2022-06-16 09:25:50|10483.13|10483.13|10483.13|10483.13|10483.13|10483.13|10483.13|10483.13|0
1655371580000|2022-06-16 09:26:20|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|0
1655371650000|2022-06-16 09:27:30|10485.7|10485.7|10485.7|10485.7|10485.7|10485.7|10485.7|10485.7|0
1655371660000|2022-06-16 09:27:40|10487.89|10487.89|10487.89|10487.89|10487.89|10487.89|10487.89|10487.89|0
1655371700000|2022-06-16 09:28:20|10481.46|10481.46|10483.38|10483.38|10483.38|10483.38|10481.46|10481.46|0
1655371720000|2022-06-16 09:28:40|10482.1|10482.1|10482.1|10482.1|10482.1|10482.1|10482.1|10482.1|0
1655371800000|2022-06-16 09:30:00|10478.89|10478.89|10478.89|10478.89|10478.89|10478.89|10478.89|10478.89|0
1655371810000|2022-06-16 09:30:10|10476.32|10476.32|10473.76|10473.76|10476.32|10476.32|10473.76|10473.76|0
1655371860000|2022-06-16 09:31:00|10471.83|10471.83|10471.83|10471.83|10471.83|10471.83|10471.83|10471.83|0
1655371880000|2022-06-16 09:31:20|10475.68|10475.68|10476.32|10476.32|10476.32|10476.32|10473.11|10473.11|0
1655371930000|2022-06-16 09:32:10|10457.02|10457.02|10457.02|10457.02|10457.02|10457.02|10457.02|10457.02|0
1655371950000|2022-06-16 09:32:30|10457.66|10457.66|10460.87|10460.87|10460.87|10460.87|10457.66|10457.66|0
1655371970000|2022-06-16 09:32:50|10461.51|10461.51|10461.51|10461.51|10461.51|10461.51|10461.51|10461.51|0
1655372020000|2022-06-16 09:33:40|10461.89|10461.89|10461.89|10461.89|10461.89|10461.89|10461.89|10461.89|0
1655372040000|2022-06-16 09:34:00|10461.14|10461.14|10451.48|10451.48|10461.14|10461.14|10451.48|10451.48|0
1655372050000|2022-06-16 09:34:10|10452.77|10452.77|10452.77|10452.77|10452.77|10452.77|10452.77|10452.77|0
1655372060000|2022-06-16 09:34:20|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|0
1655372080000|2022-06-16 09:34:40|10449.56|10449.56|10451.48|10451.48|10451.48|10451.48|10449.56|10449.56|0
1655372090000|2022-06-16 09:34:50|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|10447.63|0
1655372100000|2022-06-16 09:35:00|10446.54|10446.54|10446.54|10446.54|10446.54|10446.54|10446.54|10446.54|0
1655372110000|2022-06-16 09:35:10|10446.16|10446.16|10447.33|10447.33|10447.33|10447.33|10445.41|10445.41|0
1655372120000|2022-06-16 09:35:20|10448.62|10448.62|10448.62|10448.62|10448.62|10448.62|10448.62|10448.62|0
1655372160000|2022-06-16 09:36:00|10446.69|10446.69|10446.69|10446.69|10446.69|10446.69|10446.69|10446.69|0
1655372170000|2022-06-16 09:36:10|10447.79|10447.79|10447.79|10447.79|10447.79|10447.79|10447.79|10447.79|0
1655372200000|2022-06-16 09:36:40|10449.07|10449.07|10449.07|10449.07|10449.07|10449.07|10449.07|10449.07|0
1655372250000|2022-06-16 09:37:30|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|0
1655372260000|2022-06-16 09:37:40|10432.99|10432.99|10439.42|10439.42|10439.42|10439.42|10432.99|10432.99|0
1655372280000|2022-06-16 09:38:00|10438.32|10438.32|10438.32|10438.32|10438.32|10438.32|10438.32|10438.32|0
1655372310000|2022-06-16 09:38:30|10440.96|10440.96|10442.24|10442.24|10442.24|10442.24|10440.96|10440.96|0
1655372340000|2022-06-16 09:39:00|10443.52|10443.52|10443.52|10443.52|10443.52|10443.52|10443.52|10443.52|0
1655372350000|2022-06-16 09:39:10|10441.6|10441.6|10441.6|10441.6|10441.6|10441.6|10441.6|10441.6|0
1655372430000|2022-06-16 09:40:30|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|10439.67|0
1655372440000|2022-06-16 09:40:40|10446.11|10446.11|10446.11|10446.11|10446.11|10446.11|10446.11|10446.11|0
1655372480000|2022-06-16 09:41:20|10442.26|10442.26|10442.26|10442.26|10442.26|10442.26|10442.26|10442.26|0
1655372530000|2022-06-16 09:42:10|10443.54|10443.54|10443.54|10443.54|10443.54|10443.54|10443.54|10443.54|0
1655372540000|2022-06-16 09:42:20|10442.9|10442.9|10442.9|10442.9|10442.9|10442.9|10442.9|10442.9|0
1655372590000|2022-06-16 09:43:10|10444|10444|10444|10444|10444|10444|10444|10444|0
1655372630000|2022-06-16 09:43:50|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|0
1655372690000|2022-06-16 09:44:50|10446.47|10446.47|10446.47|10446.47|10446.47|10446.47|10446.47|10446.47|0
1655372730000|2022-06-16 09:45:30|10445.19|10445.19|10445.19|10445.19|10445.19|10445.19|10445.19|10445.19|0
1655372840000|2022-06-16 09:47:20|10429.1|10429.1|10429.1|10429.1|10429.1|10429.1|10429.1|10429.1|0
1655372850000|2022-06-16 09:47:30|10428.46|10428.46|10426.06|10426.06|10428.46|10428.46|10426.06|10426.06|0
1655372860000|2022-06-16 09:47:40|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|0
1655372920000|2022-06-16 09:48:40|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|0
1655373000000|2022-06-16 09:50:00|10429.18|10429.18|10429.18|10429.18|10429.18|10429.18|10429.18|10429.18|0
1655373020000|2022-06-16 09:50:20|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|10429.82|0
1655373060000|2022-06-16 09:51:00|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|10431.1|0
1655373080000|2022-06-16 09:51:20|10427.89|10427.89|10432.39|10432.39|10434.32|10434.32|10427.89|10427.89|0
1655373170000|2022-06-16 09:52:50|10434.32|10434.32|10434.32|10434.32|10434.32|10434.32|10434.32|10434.32|0
1655373220000|2022-06-16 09:53:40|10440.75|10440.75|10447.19|10447.19|10447.19|10447.19|10440.75|10440.75|0
1655373250000|2022-06-16 09:54:10|10450.41|10450.41|10450.41|10450.41|10450.41|10450.41|10450.41|10450.41|0
1655373340000|2022-06-16 09:55:40|10447.19|10447.19|10447.19|10447.19|10447.19|10447.19|10447.19|10447.19|0
1655373430000|2022-06-16 09:57:10|10456.84|10456.84|10456.84|10456.84|10456.84|10456.84|10456.84|10456.84|0
1655373450000|2022-06-16 09:57:30|10461.97|10461.97|10460.05|10460.05|10461.97|10461.97|10460.05|10460.05|0
1655373460000|2022-06-16 09:57:40|10455.56|10455.56|10456.84|10456.84|10456.84|10456.84|10455.56|10455.56|0
1655373490000|2022-06-16 09:58:10|10457.48|10457.48|10454.91|10454.91|10457.48|10457.48|10454.91|10454.91|0
1655373530000|2022-06-16 09:58:50|10458.13|10458.13|10458.77|10458.77|10458.77|10458.77|10458.13|10458.13|0
1655373550000|2022-06-16 09:59:10|10458.13|10458.13|10457.38|10457.38|10458.13|10458.13|10456.83|10456.83|0
1655373560000|2022-06-16 09:59:20|10456.28|10456.28|10455.73|10455.73|10456.28|10456.28|10455.73|10455.73|0
1655373570000|2022-06-16 09:59:30|10453.85|10453.85|10453.85|10453.85|10453.85|10453.85|10453.85|10453.85|0
1655373600000|2022-06-16 10:00:00|10456.11|10456.11|10456.11|10456.11|10456.11|10456.11|10456.11|10456.11|0
1655373690000|2022-06-16 10:01:30|10446.46|10446.46|10442.61|10442.61|10446.46|10446.46|10442.61|10442.61|0
1655373700000|2022-06-16 10:01:40|10443.89|10443.89|10443.89|10443.89|10443.89|10443.89|10443.89|10443.89|0
1655373730000|2022-06-16 10:02:10|10444.53|10444.53|10444.53|10444.53|10444.53|10444.53|10444.53|10444.53|0
1655373780000|2022-06-16 10:03:00|10445.17|10445.17|10447.43|10447.43|10447.43|10447.43|10445.17|10445.17|0
1655373790000|2022-06-16 10:03:10|10453.87|10453.87|10453.87|10453.87|10453.87|10453.87|10453.87|10453.87|0
1655373870000|2022-06-16 10:04:30|10457.08|10457.08|10457.08|10457.08|10457.08|10457.08|10457.08|10457.08|0
1655373940000|2022-06-16 10:05:40|10457.73|10457.73|10457.73|10457.73|10457.73|10457.73|10457.73|10457.73|0
1655373970000|2022-06-16 10:06:10|10454.51|10454.51|10451.29|10451.29|10454.51|10454.51|10451.29|10451.29|0
1655373990000|2022-06-16 10:06:30|10449.1|10449.1|10447.81|10447.81|10449.1|10449.1|10447.81|10447.81|0
1655374100000|2022-06-16 10:08:20|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|0
1655374180000|2022-06-16 10:09:40|10436.24|10436.24|10433.77|10433.77|10436.24|10436.24|10433.02|10433.02|0
1655374190000|2022-06-16 10:09:50|10433.02|10433.02|10433.02|10433.02|10433.02|10433.02|10433.02|10433.02|0
1655374220000|2022-06-16 10:10:20|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|10433.77|0
1655374270000|2022-06-16 10:11:10|10443.42|10443.42|10443.42|10443.42|10443.42|10443.42|10443.42|10443.42|0
1655374280000|2022-06-16 10:11:20|10440.22|10440.22|10438.29|10438.29|10440.22|10440.22|10438.29|10438.29|0
1655374290000|2022-06-16 10:11:30|10436.37|10436.37|10432.52|10432.52|10436.37|10436.37|10432.52|10432.52|0
1655374300000|2022-06-16 10:11:40|10442.14|10442.14|10442.78|10442.78|10442.78|10442.78|10442.14|10442.14|0
1655374310000|2022-06-16 10:11:50|10440.86|10440.86|10440.86|10440.86|10440.86|10440.86|10440.86|10440.86|0
1655374320000|2022-06-16 10:12:00|10431.21|10431.21|10435.7|10435.7|10435.7|10435.7|10431.21|10431.21|0
1655374330000|2022-06-16 10:12:10|10433.13|10433.13|10433.13|10433.13|10433.13|10433.13|10433.13|10433.13|0
1655374370000|2022-06-16 10:12:50|10432.49|10432.49|10431.94|10431.94|10432.49|10432.49|10431.94|10431.94|0
1655374380000|2022-06-16 10:13:00|10433.04|10433.04|10433.59|10433.59|10433.59|10433.59|10433.04|10433.04|0
1655374400000|2022-06-16 10:13:20|10436.97|10436.97|10436.97|10436.97|10436.97|10436.97|10436.97|10436.97|0
1655374420000|2022-06-16 10:13:40|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|0
1655374430000|2022-06-16 10:13:50|10440.83|10440.83|10438.57|10438.57|10440.83|10440.83|10438.57|10438.57|0
1655374440000|2022-06-16 10:14:00|10428.92|10428.92|10428.92|10428.92|10428.92|10428.92|10428.92|10428.92|0
1655374480000|2022-06-16 10:14:40|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|0
1655374520000|2022-06-16 10:15:20|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|0
1655374550000|2022-06-16 10:15:50|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|10427.64|0
1655374580000|2022-06-16 10:16:20|10428.92|10428.92|10428.92|10428.92|10428.92|10428.92|10428.92|10428.92|0
1655374660000|2022-06-16 10:17:40|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|0
1655374690000|2022-06-16 10:18:10|10424.43|10424.43|10424.43|10424.43|10427.64|10427.64|10424.43|10424.43|0
1655374720000|2022-06-16 10:18:40|10422.51|10422.51|10421|10421|10422.51|10422.51|10421|10421|0
1655374820000|2022-06-16 10:20:20|10417.79|10417.79|10415.87|10415.87|10417.79|10417.79|10415.87|10415.87|0
1655374920000|2022-06-16 10:22:00|10403|10403|10400.43|10400.43|10403|10403|10400.43|10400.43|0
1655374930000|2022-06-16 10:22:10|10399.79|10399.79|10394.38|10394.38|10399.79|10399.79|10394.38|10394.38|0
1655374940000|2022-06-16 10:22:20|10396.3|10396.3|10396.3|10396.3|10396.3|10396.3|10396.3|10396.3|0
1655374950000|2022-06-16 10:22:30|10396.95|10396.95|10396.95|10396.95|10396.95|10396.95|10396.95|10396.95|0
1655374960000|2022-06-16 10:22:40|10395.82|10395.82|10396.46|10396.46|10396.46|10396.46|10395.82|10395.82|0
1655374970000|2022-06-16 10:22:50|10390.03|10390.03|10390.03|10390.03|10390.03|10390.03|10390.03|10390.03|0
1655374990000|2022-06-16 10:23:10|10386.59|10386.59|10383.99|10383.99|10386.59|10386.59|10383.99|10383.99|0
1655375060000|2022-06-16 10:24:20|10385.92|10385.92|10383.99|10383.99|10385.92|10385.92|10383.99|10383.99|0
1655375130000|2022-06-16 10:25:30|10393.64|10393.64|10393.64|10393.64|10393.64|10393.64|10393.64|10393.64|0
1655375140000|2022-06-16 10:25:40|10396.21|10396.21|10393.64|10393.64|10396.21|10396.21|10393.64|10393.64|0
1655375150000|2022-06-16 10:25:50|10394.93|10394.93|10396.21|10396.21|10396.21|10396.21|10394.93|10394.93|0
1655375160000|2022-06-16 10:26:00|10398.47|10398.47|10398.47|10398.47|10398.47|10398.47|10398.47|10398.47|0
1655375180000|2022-06-16 10:26:20|10399.11|10399.11|10398.47|10398.47|10399.11|10399.11|10398.47|10398.47|0
1655375240000|2022-06-16 10:27:20|10396.59|10396.59|10396.59|10396.59|10396.59|10396.59|10396.59|10396.59|0
1655375270000|2022-06-16 10:27:50|10401.08|10401.08|10401.08|10401.08|10401.08|10401.08|10401.08|10401.08|0
1655375280000|2022-06-16 10:28:00|10403|10403|10403.16|10403.16|10403.16|10403.16|10403|10403|0
1655375300000|2022-06-16 10:28:20|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|0
1655375340000|2022-06-16 10:29:00|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|10402.78|0
1655375350000|2022-06-16 10:29:10|10404.07|10404.07|10400.22|10400.22|10404.07|10404.07|10400.22|10400.22|0
1655375380000|2022-06-16 10:29:40|10400.86|10400.86|10400.86|10400.86|10400.86|10400.86|10400.86|10400.86|0
1655375400000|2022-06-16 10:30:00|10398.98|10398.98|10400.26|10400.26|10400.26|10400.26|10398.98|10398.98|0
1655375460000|2022-06-16 10:31:00|10401.76|10401.76|10402.52|10402.52|10402.52|10402.52|10401.39|10401.39|0
1655375570000|2022-06-16 10:32:50|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|0
1655375640000|2022-06-16 10:34:00|10403.05|10403.05|10408.15|10408.15|10408.15|10408.15|10403.05|10403.05|0
1655375700000|2022-06-16 10:35:00|10408.9|10408.9|10407.77|10407.77|10408.9|10408.9|10407.77|10407.77|0
1655375710000|2022-06-16 10:35:10|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|0
1655375720000|2022-06-16 10:35:20|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|0
1655375760000|2022-06-16 10:36:00|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|10410.35|0
1655375820000|2022-06-16 10:37:00|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|0
1655375880000|2022-06-16 10:38:00|10410.18|10410.18|10400.15|10400.15|10410.18|10410.18|10400.15|10400.15|0
1655375890000|2022-06-16 10:38:10|10406.59|10406.59|10406.59|10406.59|10406.59|10406.59|10406.59|10406.59|0
1655375900000|2022-06-16 10:38:20|10404.66|10404.66|10408.51|10408.51|10408.51|10408.51|10404.66|10404.66|0
1655375940000|2022-06-16 10:39:00|10402.74|10402.74|10401.45|10401.45|10402.74|10402.74|10401.45|10401.45|0
1655375950000|2022-06-16 10:39:10|10400.33|10400.33|10400.33|10400.33|10400.33|10400.33|10400.33|10400.33|0
1655376010000|2022-06-16 10:40:10|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|0
1655376080000|2022-06-16 10:41:20|10396.37|10396.37|10395.44|10395.44|10396.37|10396.37|10395.44|10395.44|0
1655376120000|2022-06-16 10:42:00|10395.82|10395.82|10395.82|10395.82|10395.82|10395.82|10395.82|10395.82|0
1655376140000|2022-06-16 10:42:20|10396.57|10396.57|10399.14|10399.14|10399.14|10399.14|10396.57|10396.57|0
1655376190000|2022-06-16 10:43:10|10399.78|10399.78|10399.78|10399.78|10399.78|10399.78|10399.78|10399.78|0
1655376220000|2022-06-16 10:43:40|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|0
1655376240000|2022-06-16 10:44:00|10399.02|10399.02|10399.02|10399.02|10399.02|10399.02|10399.02|10399.02|0
1655376250000|2022-06-16 10:44:10|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|0
1655376280000|2022-06-16 10:44:40|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|0
1655376380000|2022-06-16 10:46:20|10397.99|10397.99|10397.99|10397.99|10397.99|10397.99|10397.99|10397.99|0
1655376430000|2022-06-16 10:47:10|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|0
1655376600000|2022-06-16 10:50:00|10395.74|10395.74|10399.59|10399.59|10399.59|10399.59|10395.74|10395.74|0
1655376610000|2022-06-16 10:50:10|10400.87|10400.87|10402.15|10402.15|10402.15|10402.15|10400.87|10400.87|0
1655376640000|2022-06-16 10:50:40|10403.44|10403.44|10402.79|10402.79|10403.44|10403.44|10402.79|10402.79|0
1655376650000|2022-06-16 10:50:50|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|0
1655376660000|2022-06-16 10:51:00|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|0
1655376670000|2022-06-16 10:51:10|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|0
1655376680000|2022-06-16 10:51:20|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|0
1655376800000|2022-06-16 10:53:20|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|10402.65|0
1655376900000|2022-06-16 10:55:00|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|0
1655376920000|2022-06-16 10:55:20|10385.82|10385.82|10380.68|10380.68|10385.82|10385.82|10380.68|10380.68|0
1655376930000|2022-06-16 10:55:30|10380.31|10380.31|10380.31|10380.31|10380.31|10380.31|10380.31|10380.31|0
1655376960000|2022-06-16 10:56:00|10380.68|10380.68|10381.81|10381.81|10381.81|10381.81|10380.31|10380.31|0
1655376970000|2022-06-16 10:56:10|10381.43|10381.43|10381.43|10381.43|10381.43|10381.43|10381.43|10381.43|0
1655377020000|2022-06-16 10:57:00|10368.57|10368.57|10367.06|10367.06|10368.94|10368.94|10367.06|10367.06|0
1655377110000|2022-06-16 10:58:30|10370.91|10370.91|10372.19|10372.19|10372.19|10372.19|10370.91|10370.91|0
1655377120000|2022-06-16 10:58:40|10371.65|10371.65|10371.65|10371.65|10371.65|10371.65|10371.65|10371.65|0
1655377140000|2022-06-16 10:59:00|10369.72|10369.72|10371.65|10371.65|10371.65|10371.65|10369.72|10369.72|0
1655377170000|2022-06-16 10:59:30|10372.77|10372.77|10366.34|10366.34|10372.77|10372.77|10366.34|10366.34|0
1655377180000|2022-06-16 10:59:40|10369.56|10369.56|10369.56|10369.56|10369.56|10369.56|10369.56|10369.56|0
1655377200000|2022-06-16 11:00:00|10366|10366|10397.6|10397.6|10397.6|10397.6|10366|10366|0
1655377210000|2022-06-16 11:00:10|10402.12|10402.12|10406.88|10406.88|10407.26|10407.26|10402.12|10402.12|0
1655377220000|2022-06-16 11:00:20|10406.33|10406.33|10385.38|10385.38|10406.33|10406.33|10385.38|10385.38|0
1655377230000|2022-06-16 11:00:30|10386.02|10386.02|10379.63|10379.63|10386.02|10386.02|10379.63|10379.63|0
1655377260000|2022-06-16 11:01:00|10378.53|10378.53|10378.53|10378.53|10378.53|10378.53|10378.53|10378.53|0
1655377290000|2022-06-16 11:01:30|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|0
1655377320000|2022-06-16 11:02:00|10376.19|10376.19|10376.94|10376.94|10376.94|10376.94|10376.19|10376.19|0
1655377340000|2022-06-16 11:02:20|10378.82|10378.82|10378.82|10378.82|10378.82|10378.82|10378.82|10378.82|0
1655377380000|2022-06-16 11:03:00|10379.57|10379.57|10379.95|10379.95|10379.95|10379.95|10379.57|10379.57|0
1655377400000|2022-06-16 11:03:20|10378.07|10378.07|10378.07|10378.07|10378.07|10378.07|10378.07|10378.07|0
1655377490000|2022-06-16 11:04:50|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|0
1655377550000|2022-06-16 11:05:50|10400.59|10400.59|10400.59|10400.59|10400.59|10400.59|10400.59|10400.59|0
1655377580000|2022-06-16 11:06:20|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|0
1655377590000|2022-06-16 11:06:30|10407.02|10407.02|10413.46|10413.46|10413.46|10413.46|10407.02|10407.02|0
1655377600000|2022-06-16 11:06:40|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|0
1655377630000|2022-06-16 11:07:10|10401.88|10401.88|10392.24|10392.24|10403.16|10403.16|10392.24|10392.24|0
1655377650000|2022-06-16 11:07:30|10390.31|10390.31|10390.31|10390.31|10390.31|10390.31|10390.31|10390.31|0
1655377660000|2022-06-16 11:07:40|10393.52|10393.52|10396.09|10396.09|10396.09|10396.09|10393.52|10393.52|0
1655377680000|2022-06-16 11:08:00|10399.38|10399.38|10399.38|10399.38|10399.38|10399.38|10399.38|10399.38|0
1655377740000|2022-06-16 11:09:00|10398.09|10398.09|10398.09|10398.09|10398.09|10398.09|10398.09|10398.09|0
1655377790000|2022-06-16 11:09:50|10396.17|10396.17|10399.38|10399.38|10399.38|10399.38|10396.17|10396.17|0
1655377800000|2022-06-16 11:10:00|10398.63|10398.63|10400.13|10400.13|10400.13|10400.13|10398.63|10398.63|0
1655377840000|2022-06-16 11:10:40|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|0
1655377860000|2022-06-16 11:11:00|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|0
1655377910000|2022-06-16 11:11:50|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|0
1655377940000|2022-06-16 11:12:20|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|10400.29|0
1655378010000|2022-06-16 11:13:30|10397.72|10397.72|10397.34|10397.34|10398.09|10398.09|10397.34|10397.34|0
1655378030000|2022-06-16 11:13:50|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|0
1655378070000|2022-06-16 11:14:30|10401.2|10401.2|10401.2|10401.2|10401.2|10401.2|10401.2|10401.2|0
1655378080000|2022-06-16 11:14:40|10403.13|10403.13|10403.13|10403.13|10403.13|10403.13|10403.13|10403.13|0
1655378100000|2022-06-16 11:15:00|10406.34|10406.34|10406.34|10406.34|10406.34|10406.34|10406.34|10406.34|0
1655378140000|2022-06-16 11:15:40|10408.22|10408.22|10406.72|10406.72|10408.22|10408.22|10406.72|10406.72|0
1655378250000|2022-06-16 11:17:30|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|0
1655378260000|2022-06-16 11:17:40|10400.94|10400.94|10400.94|10400.94|10400.94|10400.94|10400.94|10400.94|0
1655378340000|2022-06-16 11:19:00|10397.73|10397.73|10397.73|10397.73|10397.73|10397.73|10397.73|10397.73|0
1655378350000|2022-06-16 11:19:10|10396.22|10396.22|10396.22|10396.22|10396.22|10396.22|10396.22|10396.22|0
1655378430000|2022-06-16 11:20:30|10396.77|10396.77|10396.77|10396.77|10396.77|10396.77|10396.77|10396.77|0
1655378560000|2022-06-16 11:22:40|10397.41|10397.41|10398.7|10398.7|10398.7|10398.7|10397.41|10397.41|0
1655378630000|2022-06-16 11:23:50|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|10399.98|0
1655378700000|2022-06-16 11:25:00|10398.7|10398.7|10398.7|10398.7|10398.7|10398.7|10398.7|10398.7|0
1655378730000|2022-06-16 11:25:30|10401.26|10401.26|10401.26|10401.26|10401.26|10401.26|10401.26|10401.26|0
1655378760000|2022-06-16 11:26:00|10403.14|10403.14|10403.79|10403.79|10403.79|10403.79|10403.14|10403.14|0
1655378780000|2022-06-16 11:26:20|10404.88|10404.88|10408.68|10408.68|10408.68|10408.68|10404.88|10404.88|0
1655378790000|2022-06-16 11:26:30|10408.04|10408.04|10409.32|10409.32|10409.32|10409.32|10408.04|10408.04|0
1655378800000|2022-06-16 11:26:40|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|10408.57|0
1655378810000|2022-06-16 11:26:50|10406.92|10406.92|10406.92|10406.92|10406.92|10406.92|10406.92|10406.92|0
1655378840000|2022-06-16 11:27:20|10405|10405|10405|10405|10405|10405|10405|10405|0
1655378880000|2022-06-16 11:28:00|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|0
1655378890000|2022-06-16 11:28:10|10406.28|10406.28|10406.28|10406.28|10406.28|10406.28|10406.28|10406.28|0
1655378950000|2022-06-16 11:29:10|10405.64|10405.64|10406.02|10406.02|10406.02|10406.02|10405.64|10405.64|0
1655378960000|2022-06-16 11:29:20|10405.26|10405.26|10405.26|10405.26|10405.26|10405.26|10405.26|10405.26|0
1655378980000|2022-06-16 11:29:40|10385.96|10385.96|10385.96|10385.96|10385.96|10385.96|10385.96|10385.96|0
1655379000000|2022-06-16 11:30:00|10384.32|10384.32|10384.32|10384.32|10384.32|10384.32|10384.32|10384.32|0
1655379030000|2022-06-16 11:30:30|10386.88|10386.88|10384.96|10384.96|10386.88|10386.88|10384.96|10384.96|0
1655379070000|2022-06-16 11:31:10|10383.03|10383.03|10374.56|10374.56|10383.03|10383.03|10374.56|10374.56|0
1655379080000|2022-06-16 11:31:20|10373.28|10373.28|10373.28|10373.28|10373.28|10373.28|10373.28|10373.28|0
1655379140000|2022-06-16 11:32:20|10375.91|10375.91|10375.91|10375.91|10375.91|10375.91|10375.91|10375.91|0
1655379220000|2022-06-16 11:33:40|10375.16|10375.16|10373.31|10373.31|10375.16|10375.16|10373.31|10373.31|0
1655379240000|2022-06-16 11:34:00|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|0
1655379300000|2022-06-16 11:35:00|10375.35|10375.35|10374.7|10374.7|10375.35|10375.35|10374.7|10374.7|0
1655379350000|2022-06-16 11:35:50|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|0
1655379360000|2022-06-16 11:36:00|10373.41|10373.41|10373.41|10373.41|10373.41|10373.41|10373.41|10373.41|0
1655379370000|2022-06-16 11:36:10|10372.66|10372.66|10372.66|10372.66|10372.66|10372.66|10372.66|10372.66|0
1655379420000|2022-06-16 11:37:00|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|0
1655379480000|2022-06-16 11:38:00|10371.91|10371.91|10370.78|10370.78|10371.91|10371.91|10370.78|10370.78|0
1655379540000|2022-06-16 11:39:00|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|0
1655379720000|2022-06-16 11:42:00|10371.91|10371.91|10370.62|10370.62|10371.91|10371.91|10370.62|10370.62|0
1655379780000|2022-06-16 11:43:00|10369.12|10369.12|10368.74|10368.74|10369.12|10369.12|10368.74|10368.74|0
1655379790000|2022-06-16 11:43:10|10368.19|10368.19|10368.19|10368.19|10368.19|10368.19|10368.19|10368.19|0
1655379840000|2022-06-16 11:44:00|10369.32|10369.32|10369.32|10369.32|10369.32|10369.32|10369.32|10369.32|0
1655379860000|2022-06-16 11:44:20|10368.68|10368.68|10367.55|10367.55|10369.06|10369.06|10367.55|10367.55|0
1655379900000|2022-06-16 11:45:00|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|0
1655379920000|2022-06-16 11:45:20|10368.68|10368.68|10368.68|10368.68|10368.68|10368.68|10368.68|10368.68|0
1655379940000|2022-06-16 11:45:40|10369.96|10369.96|10369.96|10369.96|10369.96|10369.96|10369.96|10369.96|0
1655379960000|2022-06-16 11:46:00|10368.68|10368.68|10367.4|10367.4|10368.68|10368.68|10367.4|10367.4|0
1655379970000|2022-06-16 11:46:10|10364.83|10364.83|10364.83|10364.83|10364.83|10364.83|10364.83|10364.83|0
1655379980000|2022-06-16 11:46:20|10364.19|10364.19|10364.19|10364.19|10364.19|10364.19|10364.19|10364.19|0
1655380030000|2022-06-16 11:47:10|10362.31|10362.31|10358.46|10358.46|10362.31|10362.31|10358.46|10358.46|0
1655380040000|2022-06-16 11:47:20|10357.17|10357.17|10355.25|10355.25|10357.17|10357.17|10355.25|10355.25|0
1655380080000|2022-06-16 11:48:00|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|0
1655380090000|2022-06-16 11:48:10|10353.74|10353.74|10353.74|10353.74|10353.74|10353.74|10353.74|10353.74|0
1655380140000|2022-06-16 11:49:00|10354.12|10354.12|10349.89|10349.89|10354.12|10354.12|10349.89|10349.89|0
1655380170000|2022-06-16 11:49:30|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|0
1655380180000|2022-06-16 11:49:40|10320.19|10320.19|10320.19|10320.19|10320.19|10320.19|10320.19|10320.19|0
1655380220000|2022-06-16 11:50:20|10320.56|10320.56|10320.56|10320.56|10320.56|10320.56|10320.56|10320.56|0
1655380230000|2022-06-16 11:50:30|10318.92|10318.92|10318.92|10318.92|10318.92|10318.92|10318.92|10318.92|0
1655380260000|2022-06-16 11:51:00|10317.64|10317.64|10318.09|10318.09|10318.09|10318.09|10316.35|10316.35|0
1655380270000|2022-06-16 11:51:10|10317.45|10317.45|10317.45|10317.45|10317.45|10317.45|10317.45|10317.45|0
1655380290000|2022-06-16 11:51:30|10316.35|10316.35|10316.35|10316.35|10316.35|10316.35|10316.35|10316.35|0
1655380340000|2022-06-16 11:52:20|10309.92|10309.92|10309.92|10309.92|10309.92|10309.92|10309.92|10309.92|0
1655380360000|2022-06-16 11:52:40|10308.79|10308.79|10309.17|10309.17|10309.17|10309.17|10308.79|10308.79|0
1655380370000|2022-06-16 11:52:50|10312.38|10312.38|10312.38|10312.38|10312.38|10312.38|10312.38|10312.38|0
1655380380000|2022-06-16 11:53:00|10318.82|10318.82|10318.82|10318.82|10318.82|10318.82|10318.82|10318.82|0
1655380420000|2022-06-16 11:53:40|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|10322.03|0
1655380450000|2022-06-16 11:54:10|10325.25|10325.25|10328.47|10328.47|10328.47|10328.47|10325.25|10325.25|0
1655380490000|2022-06-16 11:54:50|10318.82|10318.82|10318.82|10318.82|10318.82|10318.82|10318.82|10318.82|0
1655380500000|2022-06-16 11:55:00|10318.44|10318.44|10317.8|10317.8|10318.44|10318.44|10317.16|10317.16|0
1655380510000|2022-06-16 11:55:10|10330.67|10330.67|10330.67|10330.67|10330.67|10330.67|10330.67|10330.67|0
1655380540000|2022-06-16 11:55:40|10323.61|10323.61|10323.61|10323.61|10323.61|10323.61|10323.61|10323.61|0
1655380560000|2022-06-16 11:56:00|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|0
1655380660000|2022-06-16 11:57:40|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|0
1655380750000|2022-06-16 11:59:10|10329.4|10329.4|10329.4|10329.4|10329.4|10329.4|10329.4|10329.4|0
1655380760000|2022-06-16 11:59:20|10330.68|10330.68|10330.68|10330.68|10330.68|10330.68|10330.68|10330.68|0
1655380810000|2022-06-16 12:00:10|10331.44|10331.44|10331.44|10331.44|10331.44|10331.44|10331.44|10331.44|0
1655380850000|2022-06-16 12:00:50|10331.81|10331.81|10331.81|10331.81|10331.81|10331.81|10331.81|10331.81|0
1655380860000|2022-06-16 12:01:00|10328.6|10328.6|10327.96|10327.96|10328.6|10328.6|10326.68|10326.68|0
1655380870000|2022-06-16 12:01:10|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|0
1655380910000|2022-06-16 12:01:50|10329.15|10329.15|10329.79|10329.79|10329.79|10329.79|10329.15|10329.15|0
1655380920000|2022-06-16 12:02:00|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|0
1655380940000|2022-06-16 12:02:20|10338.16|10338.16|10344.6|10344.6|10344.6|10344.6|10338.16|10338.16|0
1655380970000|2022-06-16 12:02:50|10342.78|10342.78|10341.5|10341.5|10342.78|10342.78|10341.5|10341.5|0
1655380980000|2022-06-16 12:03:00|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|0
1655380990000|2022-06-16 12:03:10|10340.86|10340.86|10342.14|10342.14|10342.14|10342.14|10340.86|10340.86|0
1655381000000|2022-06-16 12:03:20|10342.52|10342.52|10342.52|10342.52|10342.52|10342.52|10342.52|10342.52|0
1655381100000|2022-06-16 12:05:00|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|10339.3|0
1655381110000|2022-06-16 12:05:10|10340.4|10340.4|10340.4|10340.4|10340.4|10340.4|10340.4|10340.4|0
1655381180000|2022-06-16 12:06:20|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|10339.11|0
1655381230000|2022-06-16 12:07:10|10338.47|10338.47|10338.47|10338.47|10338.47|10338.47|10338.47|10338.47|0
1655381240000|2022-06-16 12:07:20|10339.22|10339.22|10339.22|10339.22|10339.22|10339.22|10339.22|10339.22|0
1655381260000|2022-06-16 12:07:40|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|0
1655381290000|2022-06-16 12:08:10|10340.4|10340.4|10340.4|10340.4|10340.4|10340.4|10340.4|10340.4|0
1655381320000|2022-06-16 12:08:40|10344.9|10344.9|10344.9|10344.9|10344.9|10344.9|10344.9|10344.9|0
1655381330000|2022-06-16 12:08:50|10351.33|10351.33|10351.97|10351.97|10351.97|10351.97|10351.33|10351.33|0
1655381340000|2022-06-16 12:09:00|10351.6|10351.6|10348.39|10348.39|10351.6|10351.6|10348.39|10348.39|0
1655381350000|2022-06-16 12:09:10|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|0
1655381410000|2022-06-16 12:10:10|10352.08|10352.08|10352.08|10352.08|10352.08|10352.08|10352.08|10352.08|0
1655381420000|2022-06-16 12:10:20|10354.01|10354.01|10357.22|10357.22|10357.22|10357.22|10354.01|10354.01|0
1655381460000|2022-06-16 12:11:00|10358.86|10358.86|10358.86|10358.86|10358.86|10358.86|10358.86|10358.86|0
1655381470000|2022-06-16 12:11:10|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|10362.71|0
1655381540000|2022-06-16 12:12:20|10364.64|10364.64|10367.21|10367.21|10367.21|10367.21|10364.64|10364.64|0
1655381580000|2022-06-16 12:13:00|10368.71|10368.71|10368.71|10368.71|10368.71|10368.71|10368.71|10368.71|0
1655381620000|2022-06-16 12:13:40|10368.07|10368.07|10368.07|10368.07|10368.07|10368.07|10368.07|10368.07|0
1655381700000|2022-06-16 12:15:00|10369.35|10369.35|10369.35|10369.35|10369.35|10369.35|10369.35|10369.35|0
1655381740000|2022-06-16 12:15:40|10369.73|10369.73|10369.73|10369.73|10369.73|10369.73|10369.73|10369.73|0
1655381760000|2022-06-16 12:16:00|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|0
1655381800000|2022-06-16 12:16:40|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|10369.88|0
1655381820000|2022-06-16 12:17:00|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|10368.6|0
1655381830000|2022-06-16 12:17:10|10370.52|10370.52|10371.17|10371.17|10371.17|10371.17|10370.52|10370.52|0
1655381880000|2022-06-16 12:18:00|10371.81|10371.81|10372.45|10372.45|10372.45|10372.45|10371.81|10371.81|0
1655381900000|2022-06-16 12:18:20|10370.52|10370.52|10364.75|10364.75|10370.52|10370.52|10364.75|10364.75|0
1655381910000|2022-06-16 12:18:30|10367.32|10367.32|10367.32|10367.32|10367.32|10367.32|10367.32|10367.32|0
1655381920000|2022-06-16 12:18:40|10367.96|10367.96|10351.87|10351.87|10367.96|10367.96|10351.87|10351.87|0
1655381950000|2022-06-16 12:19:10|10351.32|10351.32|10350.78|10350.78|10351.32|10351.32|10350.78|10350.78|0
1655381960000|2022-06-16 12:19:20|10350.23|10350.23|10352.15|10352.15|10353.44|10353.44|10350.23|10350.23|0
1655381970000|2022-06-16 12:19:30|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|0
1655382000000|2022-06-16 12:20:00|10352.14|10352.14|10352.14|10352.14|10352.14|10352.14|10352.14|10352.14|0
1655382020000|2022-06-16 12:20:20|10354.07|10354.07|10366.94|10366.94|10366.94|10366.94|10354.07|10354.07|0
1655382050000|2022-06-16 12:20:50|10363.72|10363.72|10363.72|10363.72|10363.72|10363.72|10363.72|10363.72|0
1655382080000|2022-06-16 12:21:20|10359.87|10359.87|10359.87|10359.87|10359.87|10359.87|10359.87|10359.87|0
1655382180000|2022-06-16 12:23:00|10360.42|10360.42|10353.89|10353.89|10360.42|10360.42|10353.89|10353.89|0
1655382240000|2022-06-16 12:24:00|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|0
1655382260000|2022-06-16 12:24:20|10350.84|10350.84|10350.84|10350.84|10350.84|10350.84|10350.84|10350.84|0
1655382310000|2022-06-16 12:25:10|10348.91|10348.91|10348.91|10348.91|10348.91|10348.91|10348.91|10348.91|0
1655382320000|2022-06-16 12:25:20|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|0
1655382420000|2022-06-16 12:27:00|10347.03|10347.03|10346.28|10346.28|10347.03|10347.03|10346.28|10346.28|0
1655382480000|2022-06-16 12:28:00|10347.41|10347.41|10347.41|10347.41|10347.41|10347.41|10347.41|10347.41|0
1655382540000|2022-06-16 12:29:00|10346.12|10346.12|10333.25|10333.25|10346.12|10346.12|10333.25|10333.25|0
1655382560000|2022-06-16 12:29:20|10332.88|10332.88|10333.43|10333.43|10333.43|10333.43|10332.5|10332.5|0
1655382590000|2022-06-16 12:29:50|10332.14|10332.14|10319.65|10319.65|10332.14|10332.14|10319.65|10319.65|0
1655382600000|2022-06-16 12:30:00|10321.58|10321.58|10324.35|10324.35|10324.35|10324.35|10321.58|10321.58|0
1655382610000|2022-06-16 12:30:10|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|0
1655382630000|2022-06-16 12:30:30|10322.85|10322.85|10321.75|10321.75|10322.85|10322.85|10321.75|10321.75|0
1655382640000|2022-06-16 12:30:40|10322.13|10322.13|10321.03|10321.03|10322.13|10322.13|10321.03|10321.03|0
1655382660000|2022-06-16 12:31:00|10322.16|10322.16|10322.16|10322.16|10322.16|10322.16|10322.16|10322.16|0
1655382690000|2022-06-16 12:31:30|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|0
1655382700000|2022-06-16 12:31:40|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|0
1655382720000|2022-06-16 12:32:00|10317.01|10317.01|10317.01|10317.01|10317.01|10317.01|10317.01|10317.01|0
1655382730000|2022-06-16 12:32:10|10323.45|10323.45|10323.45|10323.45|10323.45|10323.45|10323.45|10323.45|0
1655382740000|2022-06-16 12:32:20|10325.37|10325.37|10328.97|10328.97|10328.97|10328.97|10325.37|10325.37|0
1655382760000|2022-06-16 12:32:40|10327.04|10327.04|10327.04|10327.04|10327.04|10327.04|10327.04|10327.04|0
1655382770000|2022-06-16 12:32:50|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|0
1655382800000|2022-06-16 12:33:20|10326.56|10326.56|10326.56|10326.56|10326.56|10326.56|10326.56|10326.56|0
1655382840000|2022-06-16 12:34:00|10327.31|10327.31|10333.74|10333.74|10333.74|10333.74|10327.31|10327.31|0
1655382900000|2022-06-16 12:35:00|10334.12|10334.12|10332.19|10332.19|10334.12|10334.12|10332.19|10332.19|0
1655382910000|2022-06-16 12:35:10|10331.55|10331.55|10328.98|10328.98|10331.55|10331.55|10328.98|10328.98|0
1655382920000|2022-06-16 12:35:20|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|0
1655382930000|2022-06-16 12:35:30|10332.19|10332.19|10332.19|10332.19|10332.19|10332.19|10332.19|10332.19|0
1655382970000|2022-06-16 12:36:10|10334.12|10334.12|10334.76|10334.76|10334.76|10334.76|10334.12|10334.12|0
1655382980000|2022-06-16 12:36:20|10335.14|10335.14|10335.14|10335.14|10335.14|10335.14|10335.14|10335.14|0
1655382990000|2022-06-16 12:36:30|10334.49|10334.49|10335.04|10335.04|10335.04|10335.04|10334.49|10334.49|0
1655383020000|2022-06-16 12:37:00|10334.67|10334.67|10334.67|10334.67|10334.67|10334.67|10334.67|10334.67|0
1655383030000|2022-06-16 12:37:10|10333.38|10333.38|10333.38|10333.38|10333.38|10333.38|10333.38|10333.38|0
1655383040000|2022-06-16 12:37:20|10333.76|10333.76|10333.76|10333.76|10333.76|10333.76|10333.76|10333.76|0
1655383060000|2022-06-16 12:37:40|10332.48|10332.48|10332.48|10332.48|10332.48|10332.48|10332.48|10332.48|0
1655383070000|2022-06-16 12:37:50|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|0
1655383080000|2022-06-16 12:38:00|10330.82|10330.82|10330.82|10330.82|10330.82|10330.82|10330.82|10330.82|0
1655383140000|2022-06-16 12:39:00|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|0
1655383200000|2022-06-16 12:40:00|10331.95|10331.95|10331.57|10331.57|10331.95|10331.95|10331.57|10331.57|0
1655383240000|2022-06-16 12:40:40|10333.49|10333.49|10333.49|10333.49|10333.49|10333.49|10333.49|10333.49|0
1655383280000|2022-06-16 12:41:20|10333.87|10333.87|10334.62|10334.62|10334.62|10334.62|10333.87|10333.87|0
1655383340000|2022-06-16 12:42:20|10335|10335|10335.55|10335.55|10335.55|10335.55|10335|10335|0
1655383420000|2022-06-16 12:43:40|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|0
1655383440000|2022-06-16 12:44:00|10334.26|10334.26|10334.26|10334.26|10334.26|10334.26|10334.26|10334.26|0
1655383480000|2022-06-16 12:44:40|10332.98|10332.98|10329.76|10329.76|10332.98|10332.98|10329.76|10329.76|0
1655383490000|2022-06-16 12:44:50|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|0
1655383500000|2022-06-16 12:45:00|10331.53|10331.53|10330.78|10330.78|10331.53|10331.53|10330.78|10330.78|0
1655383510000|2022-06-16 12:45:10|10331.16|10331.16|10331.16|10331.16|10331.16|10331.16|10331.16|10331.16|0
1655383530000|2022-06-16 12:45:30|10329.28|10329.28|10329.28|10329.28|10329.28|10329.28|10329.28|10329.28|0
1655383580000|2022-06-16 12:46:20|10330.78|10330.78|10330.78|10330.78|10330.78|10330.78|10330.78|10330.78|0
1655383630000|2022-06-16 12:47:10|10331.16|10331.16|10331.16|10331.16|10331.16|10331.16|10331.16|10331.16|0
1655383640000|2022-06-16 12:47:20|10331.53|10331.53|10331.16|10331.16|10332.29|10332.29|10331.16|10331.16|0
1655383680000|2022-06-16 12:48:00|10332.29|10332.29|10332.29|10332.29|10332.29|10332.29|10332.29|10332.29|0
1655383690000|2022-06-16 12:48:10|10331.74|10331.74|10331.19|10331.19|10331.74|10331.74|10331.19|10331.19|0
1655383750000|2022-06-16 12:49:10|10329.91|10329.91|10330.55|10330.55|10330.55|10330.55|10329.91|10329.91|0
1655383760000|2022-06-16 12:49:20|10332.47|10332.47|10332.47|10332.47|10332.47|10332.47|10332.47|10332.47|0
1655383770000|2022-06-16 12:49:30|10335.68|10335.68|10335.68|10335.68|10335.68|10335.68|10335.68|10335.68|0
1655383830000|2022-06-16 12:50:30|10334.55|10334.55|10334.55|10334.55|10334.55|10334.55|10334.55|10334.55|0
1655383850000|2022-06-16 12:50:50|10336.48|10336.48|10336.48|10336.48|10336.48|10336.48|10336.48|10336.48|0
1655383860000|2022-06-16 12:51:00|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|0
1655383880000|2022-06-16 12:51:20|10339.69|10339.69|10339.69|10339.69|10339.69|10339.69|10339.69|10339.69|0
1655383910000|2022-06-16 12:51:50|10342.25|10342.25|10342.25|10342.25|10342.25|10342.25|10342.25|10342.25|0
1655384030000|2022-06-16 12:53:50|10348.69|10348.69|10348.69|10348.69|10348.69|10348.69|10348.69|10348.69|0
1655384050000|2022-06-16 12:54:10|10355.75|10355.75|10362.18|10362.18|10362.18|10362.18|10355.75|10355.75|0
1655384060000|2022-06-16 12:54:20|10363.31|10363.31|10364.41|10364.41|10364.41|10364.41|10363.31|10363.31|0
1655384070000|2022-06-16 12:54:30|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|0
1655384080000|2022-06-16 12:54:40|10369.55|10369.55|10372.11|10372.11|10372.11|10372.11|10369.55|10369.55|0
1655384100000|2022-06-16 12:55:00|10372.49|10372.49|10373.24|10373.24|10373.24|10373.24|10372.49|10372.49|0
1655384110000|2022-06-16 12:55:10|10371.96|10371.96|10373.73|10373.73|10373.73|10373.73|10370.04|10370.04|0
1655384160000|2022-06-16 12:56:00|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|0
1655384170000|2022-06-16 12:56:10|10374.11|10374.11|10372.98|10372.98|10374.11|10374.11|10372.98|10372.98|0
1655384190000|2022-06-16 12:56:30|10372.23|10372.23|10372.23|10372.23|10372.23|10372.23|10372.23|10372.23|0
1655384240000|2022-06-16 12:57:20|10372.98|10372.98|10368.44|10368.44|10374.86|10374.86|10368.44|10368.44|0
1655384250000|2022-06-16 12:57:30|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|0
1655384290000|2022-06-16 12:58:10|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|0
1655384300000|2022-06-16 12:58:20|10376.38|10376.38|10376.38|10376.38|10376.38|10376.38|10376.38|10376.38|0
1655384310000|2022-06-16 12:58:30|10377.02|10377.02|10377.02|10377.02|10377.02|10377.02|10377.02|10377.02|0
1655384330000|2022-06-16 12:58:50|10377.67|10377.67|10377.67|10377.67|10377.67|10377.67|10377.67|10377.67|0
1655384340000|2022-06-16 12:59:00|10379.59|10379.59|10380.87|10380.87|10380.87|10380.87|10379.59|10379.59|0
1655384370000|2022-06-16 12:59:30|10381.52|10381.52|10381.52|10381.52|10381.52|10381.52|10381.52|10381.52|0
1655384380000|2022-06-16 12:59:40|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|0
1655384410000|2022-06-16 13:00:10|10375.63|10375.63|10375.63|10375.63|10375.63|10375.63|10375.63|10375.63|0
1655384430000|2022-06-16 13:00:30|10372.41|10372.41|10369.2|10369.2|10372.41|10372.41|10369.2|10369.2|0
1655384440000|2022-06-16 13:00:40|10368.65|10368.65|10368.65|10368.65|10368.65|10368.65|10368.65|10368.65|0
1655384480000|2022-06-16 13:01:20|10368.01|10368.01|10368.65|10368.65|10368.65|10368.65|10368.01|10368.01|0
1655384520000|2022-06-16 13:02:00|10367.52|10367.52|10359.46|10359.46|10367.52|10367.52|10359.46|10359.46|0
1655384640000|2022-06-16 13:04:00|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|10360.21|0
1655384680000|2022-06-16 13:04:40|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|10359.66|0
1655384730000|2022-06-16 13:05:30|10362.88|10362.88|10362.88|10362.88|10362.88|10362.88|10362.88|10362.88|0
1655384790000|2022-06-16 13:06:30|10358.39|10358.39|10358.39|10358.39|10358.39|10358.39|10358.39|10358.39|0
1655384800000|2022-06-16 13:06:40|10356.88|10356.88|10356.88|10356.88|10356.88|10356.88|10356.88|10356.88|0
1655384810000|2022-06-16 13:06:50|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|10356.13|0
1655384830000|2022-06-16 13:07:10|10354.2|10354.2|10354.84|10354.84|10354.84|10354.84|10354.2|10354.2|0
1655384850000|2022-06-16 13:07:30|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|0
1655384860000|2022-06-16 13:07:40|10352.28|10352.28|10353.56|10353.56|10353.56|10353.56|10352.28|10352.28|0
1655384900000|2022-06-16 13:08:20|10347.13|10347.13|10347.13|10347.13|10347.13|10347.13|10347.13|10347.13|0
1655384930000|2022-06-16 13:08:50|10345.84|10345.84|10345.84|10345.84|10345.84|10345.84|10345.84|10345.84|0
1655384960000|2022-06-16 13:09:20|10343.92|10343.92|10343.92|10343.92|10343.92|10343.92|10343.92|10343.92|0
1655385000000|2022-06-16 13:10:00|10342.41|10342.41|10342.41|10342.41|10342.41|10342.41|10342.41|10342.41|0
1655385030000|2022-06-16 13:10:30|10339.2|10339.2|10332.76|10332.76|10339.2|10339.2|10332.76|10332.76|0
1655385060000|2022-06-16 13:11:00|10333.14|10333.14|10333.14|10333.14|10333.14|10333.14|10333.14|10333.14|0
1655385190000|2022-06-16 13:13:10|10331.21|10331.21|10326.72|10326.72|10331.21|10331.21|10324.15|10324.15|0
1655385210000|2022-06-16 13:13:30|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|10326.17|0
1655385230000|2022-06-16 13:13:50|10327.46|10327.46|10327.46|10327.46|10327.46|10327.46|10327.46|10327.46|0
1655385240000|2022-06-16 13:14:00|10325.57|10325.57|10325.2|10325.2|10325.57|10325.57|10325.2|10325.2|0
1655385260000|2022-06-16 13:14:20|10329.96|10329.96|10328.45|10328.45|10329.96|10329.96|10328.45|10328.45|0
1655385290000|2022-06-16 13:14:50|10326.53|10326.53|10326.53|10326.53|10326.53|10326.53|10326.53|10326.53|0
1655385300000|2022-06-16 13:15:00|10328.03|10328.03|10328.03|10328.03|10328.03|10328.03|10328.03|10328.03|0
1655385320000|2022-06-16 13:15:20|10328.78|10328.78|10329.16|10329.16|10329.16|10329.16|10328.78|10328.78|0
1655385330000|2022-06-16 13:15:30|10327.28|10327.28|10327.28|10327.28|10327.28|10327.28|10327.28|10327.28|0
1655385360000|2022-06-16 13:16:00|10328.03|10328.03|10326.53|10326.53|10328.03|10328.03|10326.53|10326.53|0
1655385380000|2022-06-16 13:16:20|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|0
1655385450000|2022-06-16 13:17:30|10321.02|10321.02|10316.35|10316.35|10321.02|10321.02|10316.35|10316.35|0
1655385480000|2022-06-16 13:18:00|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|0
1655385500000|2022-06-16 13:18:20|10314.47|10314.47|10314.09|10314.09|10314.47|10314.47|10314.09|10314.09|0
1655385590000|2022-06-16 13:19:50|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|10314.73|0
1655385620000|2022-06-16 13:20:20|10313.45|10313.45|10316.02|10316.02|10316.02|10316.02|10313.45|10313.45|0
1655385630000|2022-06-16 13:20:30|10318.58|10318.58|10316.66|10316.66|10318.58|10318.58|10316.66|10316.66|0
1655385670000|2022-06-16 13:21:10|10315.9|10315.9|10315.9|10315.9|10315.9|10315.9|10315.9|10315.9|0
1655385680000|2022-06-16 13:21:20|10312.7|10312.7|10315.26|10315.26|10315.26|10315.26|10312.7|10312.7|0
1655385700000|2022-06-16 13:21:40|10292.74|10292.74|10292.74|10292.74|10292.74|10292.74|10292.74|10292.74|0
1655385710000|2022-06-16 13:21:50|10294.03|10294.03|10294.03|10294.03|10294.03|10294.03|10294.03|10294.03|0
1655385740000|2022-06-16 13:22:20|10292.52|10292.52|10294.03|10294.03|10294.03|10294.03|10292.52|10292.52|0
1655385890000|2022-06-16 13:24:50|10291.46|10291.46|10292.74|10292.74|10292.74|10292.74|10291.46|10291.46|0
1655385910000|2022-06-16 13:25:10|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|0
1655385930000|2022-06-16 13:25:30|10275.56|10275.56|10275.01|10275.01|10275.56|10275.56|10275.01|10275.01|0
1655385950000|2022-06-16 13:25:50|10275.65|10275.65|10285.3|10285.3|10285.3|10285.3|10275.65|10275.65|0
1655386010000|2022-06-16 13:26:50|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|0
1655386030000|2022-06-16 13:27:10|10276.95|10276.95|10276.95|10276.95|10276.95|10276.95|10276.95|10276.95|0
1655386040000|2022-06-16 13:27:20|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|0
1655386150000|2022-06-16 13:29:10|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|10278.87|0
1655386200000|2022-06-16 13:30:00|10276.61|10276.61|10283.69|10283.69|10292.7|10292.7|10276.61|10276.61|0
1655386210000|2022-06-16 13:30:10|10274.04|10274.04|10274.04|10274.04|10274.04|10274.04|10274.04|10274.04|0
1655386220000|2022-06-16 13:30:20|10272.91|10272.91|10272.91|10272.91|10272.91|10272.91|10272.91|10272.91|0
1655386230000|2022-06-16 13:30:30|10269.69|10269.69|10269.69|10269.69|10269.69|10269.69|10269.69|10269.69|0
1655386240000|2022-06-16 13:30:40|10276.13|10276.13|10276.13|10276.13|10276.13|10276.13|10276.13|10276.13|0
1655386260000|2022-06-16 13:31:00|10274.2|10274.2|10276.56|10276.56|10277.32|10277.32|10272.01|10272.01|0
1655386270000|2022-06-16 13:31:10|10277.85|10277.85|10281.71|10281.71|10281.71|10281.71|10276.56|10276.56|0
1655386290000|2022-06-16 13:31:30|10282.83|10282.83|10282.83|10282.83|10282.83|10282.83|10282.83|10282.83|0
1655386300000|2022-06-16 13:31:40|10289.27|10289.27|10289.27|10289.27|10289.27|10289.27|10289.27|10289.27|0
1655386310000|2022-06-16 13:31:50|10288.63|10288.63|10288.63|10288.63|10288.63|10288.63|10288.63|10288.63|0
1655386320000|2022-06-16 13:32:00|10289.76|10289.76|10289.11|10289.11|10289.76|10289.76|10289.11|10289.11|0
1655386330000|2022-06-16 13:32:10|10287.19|10287.19|10298.11|10298.11|10298.11|10298.11|10287.19|10287.19|0
1655386340000|2022-06-16 13:32:20|10298.76|10298.76|10301.96|10301.96|10301.96|10301.96|10298.76|10298.76|0
1655386360000|2022-06-16 13:32:40|10300.68|10300.68|10292.54|10292.54|10302.19|10302.19|10292.54|10292.54|0
1655386370000|2022-06-16 13:32:50|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|0
1655386380000|2022-06-16 13:33:00|10292.54|10292.54|10295.75|10295.75|10295.75|10295.75|10292.54|10292.54|0
1655386390000|2022-06-16 13:33:10|10297.68|10297.68|10299.29|10299.29|10299.29|10299.29|10297.04|10297.04|0
1655386430000|2022-06-16 13:33:50|10300.58|10300.58|10290.93|10290.93|10300.58|10300.58|10290.93|10290.93|0
1655386440000|2022-06-16 13:34:00|10284.49|10284.49|10270.49|10270.49|10284.49|10284.49|10270.49|10270.49|0
1655386450000|2022-06-16 13:34:10|10267.28|10267.28|10264.06|10264.06|10273.71|10273.71|10264.06|10264.06|0
1655386460000|2022-06-16 13:34:20|10264.7|10264.7|10263.95|10263.95|10264.7|10264.7|10263.95|10263.95|0
1655386470000|2022-06-16 13:34:30|10262.82|10262.82|10266.04|10266.04|10266.04|10266.04|10262.82|10262.82|0
1655386500000|2022-06-16 13:35:00|10268.67|10268.67|10284.76|10284.76|10284.76|10284.76|10268.67|10268.67|0
1655386510000|2022-06-16 13:35:10|10287.97|10287.97|10287.97|10287.97|10287.97|10287.97|10287.97|10287.97|0
1655386520000|2022-06-16 13:35:20|10289.26|10289.26|10290.54|10290.54|10290.54|10290.54|10289.26|10289.26|0
1655386550000|2022-06-16 13:35:50|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|10292.47|0
1655386570000|2022-06-16 13:36:10|10294.11|10294.11|10294.11|10294.11|10294.11|10294.11|10294.11|10294.11|0
1655386590000|2022-06-16 13:36:30|10300.55|10300.55|10300.55|10300.55|10300.55|10300.55|10300.55|10300.55|0
1655386600000|2022-06-16 13:36:40|10310.2|10310.2|10310.2|10310.2|10310.2|10310.2|10310.2|10310.2|0
1655386610000|2022-06-16 13:36:50|10312.76|10312.76|10314.5|10314.5|10314.5|10314.5|10312.76|10312.76|0
1655386620000|2022-06-16 13:37:00|10315.79|10315.79|10315.79|10315.79|10315.79|10315.79|10315.79|10315.79|0
1655386640000|2022-06-16 13:37:20|10317.07|10317.07|10317.82|10317.82|10317.82|10317.82|10317.07|10317.07|0
1655386660000|2022-06-16 13:37:40|10317.45|10317.45|10317.45|10317.45|10317.45|10317.45|10317.45|10317.45|0
1655386670000|2022-06-16 13:37:50|10317.07|10317.07|10318.35|10318.35|10318.35|10318.35|10317.07|10317.07|0
1655386680000|2022-06-16 13:38:00|10308.7|10308.7|10302.91|10302.91|10308.7|10308.7|10302.27|10302.27|0
1655386690000|2022-06-16 13:38:10|10301.26|10301.26|10294.28|10294.28|10301.26|10301.26|10294.28|10294.28|0
1655386700000|2022-06-16 13:38:20|10294.92|10294.92|10285.27|10285.27|10294.92|10294.92|10285.27|10285.27|0
1655386720000|2022-06-16 13:38:40|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|0
1655386740000|2022-06-16 13:39:00|10288.49|10288.49|10291.7|10291.7|10291.7|10291.7|10288.49|10288.49|0
1655386750000|2022-06-16 13:39:10|10287.85|10287.85|10287.85|10287.85|10287.85|10287.85|10287.85|10287.85|0
1655386760000|2022-06-16 13:39:20|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|10286.57|0
1655386770000|2022-06-16 13:39:30|10287.32|10287.32|10279.77|10279.77|10287.32|10287.32|10279.77|10279.77|0
1655386800000|2022-06-16 13:40:00|10278.49|10278.49|10279.24|10279.24|10279.24|10279.24|10278.49|10278.49|0
1655386830000|2022-06-16 13:40:30|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|10276.67|0
1655386840000|2022-06-16 13:40:40|10273.45|10273.45|10272.81|10272.81|10273.45|10273.45|10272.17|10272.17|0
1655386860000|2022-06-16 13:41:00|10273.45|10273.45|10274.74|10274.74|10274.74|10274.74|10273.45|10273.45|0
1655386870000|2022-06-16 13:41:10|10274.1|10274.1|10271.52|10271.52|10274.74|10274.74|10271.52|10271.52|0
1655386890000|2022-06-16 13:41:30|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|0
1655386920000|2022-06-16 13:42:00|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|0
1655386940000|2022-06-16 13:42:20|10267.93|10267.93|10267.93|10267.93|10267.93|10267.93|10267.93|10267.93|0
1655386950000|2022-06-16 13:42:30|10266.64|10266.64|10266.64|10266.64|10266.64|10266.64|10266.64|10266.64|0
1655386960000|2022-06-16 13:42:40|10268.57|10268.57|10271.14|10271.14|10271.78|10271.78|10268.57|10268.57|0
1655386980000|2022-06-16 13:43:00|10274.35|10274.35|10274.35|10274.35|10274.35|10274.35|10274.35|10274.35|0
1655386990000|2022-06-16 13:43:10|10277.56|10277.56|10277.56|10277.56|10277.56|10277.56|10277.56|10277.56|0
1655387020000|2022-06-16 13:43:40|10278.85|10278.85|10278.85|10278.85|10278.85|10278.85|10278.85|10278.85|0
1655387040000|2022-06-16 13:44:00|10278.47|10278.47|10278.09|10278.09|10278.47|10278.47|10278.09|10278.09|0
1655387050000|2022-06-16 13:44:10|10276.81|10276.81|10277.45|10277.45|10277.45|10277.45|10276.81|10276.81|0
1655387060000|2022-06-16 13:44:20|10280.67|10280.67|10283.88|10283.88|10283.88|10283.88|10280.67|10280.67|0
1655387090000|2022-06-16 13:44:50|10277.45|10277.45|10277.45|10277.45|10277.45|10277.45|10277.45|10277.45|0
1655387100000|2022-06-16 13:45:00|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|10280.67|0
1655387110000|2022-06-16 13:45:10|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|0
1655387120000|2022-06-16 13:45:20|10283.24|10283.24|10282.6|10282.6|10283.24|10283.24|10282.6|10282.6|0
1655387170000|2022-06-16 13:46:10|10283.35|10283.35|10285.28|10285.28|10285.92|10285.92|10283.35|10283.35|0
1655387200000|2022-06-16 13:46:40|10284.53|10284.53|10284.53|10284.53|10284.53|10284.53|10284.53|10284.53|0
1655387240000|2022-06-16 13:47:20|10294.18|10294.18|10294.82|10294.82|10294.82|10294.82|10294.18|10294.18|0
1655387270000|2022-06-16 13:47:50|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|10293.54|0
1655387280000|2022-06-16 13:48:00|10292.89|10292.89|10292.25|10292.25|10292.89|10292.89|10292.25|10292.25|0
1655387330000|2022-06-16 13:48:50|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|0
1655387340000|2022-06-16 13:49:00|10291.8|10291.8|10291.8|10291.8|10291.8|10291.8|10291.8|10291.8|0
1655387390000|2022-06-16 13:49:50|10292.44|10292.44|10289.22|10289.22|10292.99|10292.99|10289.22|10289.22|0
1655387410000|2022-06-16 13:50:10|10290.51|10290.51|10290.51|10290.51|10290.51|10290.51|10290.51|10290.51|0
1655387420000|2022-06-16 13:50:20|10292.39|10292.39|10291.63|10291.63|10292.39|10292.39|10291.63|10291.63|0
1655387440000|2022-06-16 13:50:40|10292.01|10292.01|10292.01|10292.01|10292.01|10292.01|10292.01|10292.01|0
1655387480000|2022-06-16 13:51:20|10294.64|10294.64|10295.4|10295.4|10295.4|10295.4|10294.64|10294.64|0
1655387500000|2022-06-16 13:51:40|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|10296.68|0
1655387520000|2022-06-16 13:52:00|10293.46|10293.46|10293.46|10293.46|10293.46|10293.46|10293.46|10293.46|0
1655387580000|2022-06-16 13:53:00|10303.11|10303.11|10303.11|10303.11|10303.11|10303.11|10303.11|10303.11|0
1655387590000|2022-06-16 13:53:10|10306.12|10306.12|10306.12|10306.12|10306.12|10306.12|10306.12|10306.12|0
1655387630000|2022-06-16 13:53:50|10302.92|10302.92|10289.19|10289.19|10302.92|10302.92|10289.19|10289.19|0
1655387640000|2022-06-16 13:54:00|10289.57|10289.57|10289.57|10289.57|10289.57|10289.57|10289.57|10289.57|0
1655387650000|2022-06-16 13:54:10|10292.79|10292.79|10292.79|10292.79|10292.79|10292.79|10292.79|10292.79|0
1655387730000|2022-06-16 13:55:30|10291.5|10291.5|10285.71|10285.71|10292.15|10292.15|10285.71|10285.71|0
1655387740000|2022-06-16 13:55:40|10283.79|10283.79|10280.57|10280.57|10283.79|10283.79|10280.57|10280.57|0
1655387750000|2022-06-16 13:55:50|10280.02|10280.02|10279.47|10279.47|10280.02|10280.02|10279.47|10279.47|0
1655387800000|2022-06-16 13:56:40|10274.98|10274.98|10272.72|10272.72|10274.98|10274.98|10272.72|10272.72|0
1655387820000|2022-06-16 13:57:00|10273.1|10273.1|10273.1|10273.1|10273.1|10273.1|10273.1|10273.1|0
1655387830000|2022-06-16 13:57:10|10274.38|10274.38|10274.38|10274.38|10274.38|10274.38|10274.38|10274.38|0
1655387850000|2022-06-16 13:57:30|10276.31|10276.31|10278.87|10278.87|10278.87|10278.87|10276.31|10276.31|0
1655387870000|2022-06-16 13:57:50|10278.12|10278.12|10278.12|10278.12|10278.12|10278.12|10278.12|10278.12|0
1655387880000|2022-06-16 13:58:00|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|10284.56|0
1655387900000|2022-06-16 13:58:20|10287.76|10287.76|10289.27|10289.27|10289.27|10289.27|10287.76|10287.76|0
1655387930000|2022-06-16 13:58:50|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|0
1655387940000|2022-06-16 13:59:00|10279.24|10279.24|10279.24|10279.24|10279.24|10279.24|10279.24|10279.24|0
1655387950000|2022-06-16 13:59:10|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|0
1655387970000|2022-06-16 13:59:30|10278.75|10278.75|10278.75|10278.75|10278.75|10278.75|10278.75|10278.75|0
1655387980000|2022-06-16 13:59:40|10279.4|10279.4|10279.4|10279.4|10279.4|10279.4|10279.4|10279.4|0
1655388020000|2022-06-16 14:00:20|10280.04|10280.04|10278.86|10278.86|10280.79|10280.79|10278.86|10278.86|0
1655388080000|2022-06-16 14:01:20|10280.79|10280.79|10284.64|10284.64|10284.64|10284.64|10280.79|10280.79|0
1655388090000|2022-06-16 14:01:30|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|10282.71|0
1655388120000|2022-06-16 14:02:00|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|10285.93|0
1655388140000|2022-06-16 14:02:20|10286.57|10286.57|10287.22|10287.22|10287.22|10287.22|10286.57|10286.57|0
1655388160000|2022-06-16 14:02:40|10285.33|10285.33|10284.05|10284.05|10285.33|10285.33|10284.05|10284.05|0
1655388180000|2022-06-16 14:03:00|10274.4|10274.4|10275.53|10275.53|10275.53|10275.53|10274.4|10274.4|0
1655388190000|2022-06-16 14:03:10|10272.31|10272.31|10272.31|10272.31|10272.31|10272.31|10272.31|10272.31|0
1655388200000|2022-06-16 14:03:20|10272.86|10272.86|10270.67|10270.67|10272.86|10272.86|10270.67|10270.67|0
1655388210000|2022-06-16 14:03:30|10269.38|10269.38|10269.38|10269.38|10269.38|10269.38|10268.74|10268.74|0
1655388230000|2022-06-16 14:03:50|10268.1|10268.1|10268.1|10268.1|10268.1|10268.1|10268.1|10268.1|0
1655388250000|2022-06-16 14:04:10|10264.88|10264.88|10264.88|10264.88|10264.88|10264.88|10264.88|10264.88|0
1655388260000|2022-06-16 14:04:20|10263.75|10263.75|10262.47|10262.47|10263.75|10263.75|10262.47|10262.47|0
1655388270000|2022-06-16 14:04:30|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|10259.25|0
1655388290000|2022-06-16 14:04:50|10259.89|10259.89|10261.18|10261.18|10261.18|10261.18|10259.89|10259.89|0
1655388300000|2022-06-16 14:05:00|10260.8|10260.8|10260.8|10260.8|10260.8|10260.8|10260.8|10260.8|0
1655388310000|2022-06-16 14:05:10|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|0
1655388330000|2022-06-16 14:05:30|10256.94|10256.94|10256.94|10256.94|10256.94|10256.94|10256.94|10256.94|0
1655388340000|2022-06-16 14:05:40|10253.73|10253.73|10253.73|10253.73|10253.73|10253.73|10253.73|10253.73|0
1655388350000|2022-06-16 14:05:50|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|0
1655388380000|2022-06-16 14:06:20|10253.73|10253.73|10253.73|10253.73|10253.73|10253.73|10253.73|10253.73|0
1655388470000|2022-06-16 14:07:50|10250.51|10250.51|10250.51|10250.51|10250.51|10250.51|10250.51|10250.51|0
1655388490000|2022-06-16 14:08:10|10240.86|10240.86|10238.33|10238.33|10240.86|10240.86|10238.33|10238.33|0
1655388510000|2022-06-16 14:08:30|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|10240.26|0
1655388520000|2022-06-16 14:08:40|10241.54|10241.54|10241.54|10241.54|10241.54|10241.54|10241.54|10241.54|0
1655388570000|2022-06-16 14:09:30|10244.75|10244.75|10244.75|10244.75|10244.75|10244.75|10244.75|10244.75|0
1655388600000|2022-06-16 14:10:00|10246.26|10246.26|10246.26|10246.26|10246.26|10246.26|10246.26|10246.26|0
1655388610000|2022-06-16 14:10:10|10239.82|10239.82|10236.43|10236.43|10239.82|10239.82|10236.43|10236.43|0
1655388620000|2022-06-16 14:10:20|10233.22|10233.22|10231.93|10231.93|10233.22|10233.22|10231.93|10231.93|0
1655388660000|2022-06-16 14:11:00|10225.5|10225.5|10232.69|10232.69|10232.69|10232.69|10222.28|10222.28|0
1655388680000|2022-06-16 14:11:20|10229.47|10229.47|10229.47|10229.47|10229.47|10229.47|10229.47|10229.47|0
1655388740000|2022-06-16 14:12:20|10226.25|10226.25|10219.65|10219.65|10235.9|10235.9|10219.65|10219.65|0
1655388750000|2022-06-16 14:12:30|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|0
1655388770000|2022-06-16 14:12:50|10212.59|10212.59|10211.49|10211.49|10212.59|10212.59|10211.49|10211.49|0
1655388780000|2022-06-16 14:13:00|10208.28|10208.28|10208.28|10208.28|10208.28|10208.28|10208.28|10208.28|0
1655388790000|2022-06-16 14:13:10|10205.06|10205.06|10205.81|10205.81|10206.56|10206.56|10205.06|10205.06|0
1655388800000|2022-06-16 14:13:20|10202.6|10202.6|10209.03|10209.03|10215.46|10215.46|10202.6|10202.6|0
1655388840000|2022-06-16 14:14:00|10206.46|10206.46|10206.46|10206.46|10206.46|10206.46|10206.46|10206.46|0
1655388850000|2022-06-16 14:14:10|10216.11|10216.11|10219.33|10219.33|10219.33|10219.33|10216.11|10216.11|0
1655388860000|2022-06-16 14:14:20|10219.97|10219.97|10219.97|10219.97|10219.97|10219.97|10219.97|10219.97|0
1655388900000|2022-06-16 14:15:00|10220.73|10220.73|10221.48|10221.48|10221.48|10221.48|10220.73|10220.73|0
1655388930000|2022-06-16 14:15:30|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|10222.76|0
1655388970000|2022-06-16 14:16:10|10224.04|10224.04|10224.04|10224.04|10224.04|10224.04|10224.04|10224.04|0
1655388980000|2022-06-16 14:16:20|10227.26|10227.26|10226.13|10226.13|10227.26|10227.26|10225.76|10225.76|0
1655388990000|2022-06-16 14:16:30|10228.7|10228.7|10228.7|10228.7|10228.7|10228.7|10228.7|10228.7|0
1655389010000|2022-06-16 14:16:50|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|0
1655389020000|2022-06-16 14:17:00|10229.19|10229.19|10229.19|10229.19|10229.19|10229.19|10229.19|10229.19|0
1655389040000|2022-06-16 14:17:20|10229.56|10229.56|10227.26|10227.26|10229.56|10229.56|10227.26|10227.26|0
1655389120000|2022-06-16 14:18:40|10220.83|10220.83|10217.61|10217.61|10220.83|10220.83|10217.61|10217.61|0
1655389130000|2022-06-16 14:18:50|10220.83|10220.83|10224.04|10224.04|10224.04|10224.04|10220.83|10220.83|0
1655389140000|2022-06-16 14:19:00|10222.76|10222.76|10224.69|10224.69|10224.69|10224.69|10222.76|10222.76|0
1655389150000|2022-06-16 14:19:10|10218.25|10218.25|10217.7|10217.7|10218.25|10218.25|10217.7|10217.7|0
1655389160000|2022-06-16 14:19:20|10219.9|10219.9|10219.9|10219.9|10219.9|10219.9|10219.9|10219.9|0
1655389170000|2022-06-16 14:19:30|10218.77|10218.77|10218.77|10218.77|10218.77|10218.77|10218.77|10218.77|0
1655389180000|2022-06-16 14:19:40|10216.84|10216.84|10216.84|10216.84|10216.84|10216.84|10216.84|10216.84|0
1655389210000|2022-06-16 14:20:10|10218.13|10218.13|10222.1|10222.1|10222.1|10222.1|10218.13|10218.13|0
1655389220000|2022-06-16 14:20:20|10222.47|10222.47|10222.47|10222.47|10222.47|10222.47|10222.47|10222.47|0
1655389230000|2022-06-16 14:20:30|10223.11|10223.11|10226.97|10226.97|10226.97|10226.97|10223.11|10223.11|0
1655389260000|2022-06-16 14:21:00|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|10230.19|0
1655389280000|2022-06-16 14:21:20|10230.83|10230.83|10230.83|10230.83|10230.83|10230.83|10230.83|10230.83|0
1655389300000|2022-06-16 14:21:40|10240.48|10240.48|10242.41|10242.41|10242.41|10242.41|10240.48|10240.48|0
1655389320000|2022-06-16 14:22:00|10242.78|10242.78|10242.78|10242.78|10242.78|10242.78|10242.78|10242.78|0
1655389330000|2022-06-16 14:22:10|10244.07|10244.07|10245.71|10245.71|10245.71|10245.71|10244.07|10244.07|0
1655389340000|2022-06-16 14:22:20|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|10245.17|0
1655389350000|2022-06-16 14:22:30|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|10247.36|0
1655389370000|2022-06-16 14:22:50|10246.81|10246.81|10247.91|10247.91|10247.91|10247.91|10246.81|10246.81|0
1655389390000|2022-06-16 14:23:10|10247.16|10247.16|10242.55|10242.55|10248.06|10248.06|10242.55|10242.55|0
1655389440000|2022-06-16 14:24:00|10243.3|10243.3|10242.02|10242.02|10243.3|10243.3|10242.02|10242.02|0
1655389450000|2022-06-16 14:24:10|10242.77|10242.77|10242.77|10242.77|10242.77|10242.77|10242.77|10242.77|0
1655389460000|2022-06-16 14:24:20|10243.52|10243.52|10243.52|10243.52|10243.52|10243.52|10243.52|10243.52|0
1655389510000|2022-06-16 14:25:10|10244.81|10244.81|10244.81|10244.81|10244.81|10244.81|10244.81|10244.81|0
1655389530000|2022-06-16 14:25:30|10245.9|10245.9|10246.55|10246.55|10246.55|10246.55|10245.9|10245.9|0
1655389550000|2022-06-16 14:25:50|10243.33|10243.33|10243.97|10243.97|10243.97|10243.97|10243.33|10243.33|0
1655389560000|2022-06-16 14:26:00|10250.4|10250.4|10250.4|10250.4|10250.4|10250.4|10250.4|10250.4|0
1655389580000|2022-06-16 14:26:20|10252.66|10252.66|10252.66|10252.66|10252.66|10252.66|10252.66|10252.66|0
1655389590000|2022-06-16 14:26:30|10251.56|10251.56|10251.56|10251.56|10251.56|10251.56|10251.56|10251.56|0
1655389600000|2022-06-16 14:26:40|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|10248.35|0
1655389610000|2022-06-16 14:26:50|10245.13|10245.13|10248.35|10248.35|10248.35|10248.35|10245.13|10245.13|0
1655389620000|2022-06-16 14:27:00|10247.8|10247.8|10247.8|10247.8|10247.8|10247.8|10247.8|10247.8|0
1655389630000|2022-06-16 14:27:10|10247.05|10247.05|10247.58|10247.58|10248.33|10248.33|10247.05|10247.05|0
1655389640000|2022-06-16 14:27:20|10248.22|10248.22|10248.86|10248.86|10248.86|10248.86|10248.22|10248.22|0
1655389660000|2022-06-16 14:27:40|10242.43|10242.43|10242.43|10242.43|10242.43|10242.43|10242.43|10242.43|0
1655389670000|2022-06-16 14:27:50|10239.21|10239.21|10239.21|10239.21|10239.21|10239.21|10239.21|10239.21|0
1655389710000|2022-06-16 14:28:30|10242.43|10242.43|10242.43|10242.43|10242.43|10242.43|10242.43|10242.43|0
1655389730000|2022-06-16 14:28:50|10246.92|10246.92|10246.92|10246.92|10246.92|10246.92|10246.92|10246.92|0
1655389760000|2022-06-16 14:29:20|10247.56|10247.56|10247.56|10247.56|10247.56|10247.56|10247.56|10247.56|0
1655389780000|2022-06-16 14:29:40|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|10247.18|0
1655389800000|2022-06-16 14:30:00|10246.43|10246.43|10246.43|10246.43|10246.43|10246.43|10246.43|10246.43|0
1655389810000|2022-06-16 14:30:10|10244.51|10244.51|10244.51|10244.51|10244.51|10244.51|10244.51|10244.51|0
1655389840000|2022-06-16 14:30:40|10245.63|10245.63|10244.06|10244.06|10247.28|10247.28|10244.06|10244.06|0
1655389870000|2022-06-16 14:31:10|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|0
1655389890000|2022-06-16 14:31:30|10240.85|10240.85|10240.85|10240.85|10240.85|10240.85|10240.85|10240.85|0
1655389900000|2022-06-16 14:31:40|10241.4|10241.4|10241.4|10241.4|10241.4|10241.4|10241.4|10241.4|0
1655389910000|2022-06-16 14:31:50|10238.83|10238.83|10238.83|10238.83|10238.83|10238.83|10238.83|10238.83|0
1655389920000|2022-06-16 14:32:00|10238.45|10238.45|10242.85|10242.85|10243.6|10243.6|10237.17|10237.17|0
1655389940000|2022-06-16 14:32:20|10243.49|10243.49|10246.16|10246.16|10246.16|10246.16|10242.94|10242.94|0
1655389960000|2022-06-16 14:32:40|10249.38|10249.38|10249.38|10249.38|10249.38|10249.38|10249|10249|0
1655389980000|2022-06-16 14:33:00|10252.59|10252.59|10256.45|10256.45|10256.45|10256.45|10252.59|10252.59|0
1655389990000|2022-06-16 14:33:10|10257.21|10257.21|10257.58|10257.58|10257.58|10257.58|10257.21|10257.21|0
1655390000000|2022-06-16 14:33:20|10256.3|10256.3|10253.9|10253.9|10256.3|10256.3|10253.9|10253.9|0
1655390030000|2022-06-16 14:33:50|10253.15|10253.15|10253.15|10253.15|10253.15|10253.15|10253.15|10253.15|0
1655390040000|2022-06-16 14:34:00|10253.52|10253.52|10253.52|10253.52|10253.52|10253.52|10253.52|10253.52|0
1655390050000|2022-06-16 14:34:10|10256.74|10256.74|10256.74|10256.74|10256.74|10256.74|10256.74|10256.74|0
1655390080000|2022-06-16 14:34:40|10253.52|10253.52|10253.52|10253.52|10253.52|10253.52|10253.52|10253.52|0
1655390100000|2022-06-16 14:35:00|10254.28|10254.28|10254.28|10254.28|10254.28|10254.28|10254.28|10254.28|0
1655390170000|2022-06-16 14:36:10|10254.92|10254.92|10265.32|10265.32|10265.32|10265.32|10253.64|10253.64|0
1655390180000|2022-06-16 14:36:20|10266.61|10266.61|10266.61|10266.61|10266.61|10266.61|10266.61|10266.61|0
1655390190000|2022-06-16 14:36:30|10268.11|10268.11|10268.75|10268.75|10268.75|10268.75|10268.11|10268.11|0
1655390220000|2022-06-16 14:37:00|10271.01|10271.01|10267.62|10267.62|10271.01|10271.01|10267.62|10267.62|0
1655390230000|2022-06-16 14:37:10|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|0
1655390260000|2022-06-16 14:37:40|10272.35|10272.35|10272.35|10272.35|10272.35|10272.35|10272.35|10272.35|0
1655390280000|2022-06-16 14:38:00|10272.72|10272.72|10275.94|10275.94|10275.94|10275.94|10272.72|10272.72|0
1655390300000|2022-06-16 14:38:20|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|10275.19|0
1655390320000|2022-06-16 14:38:40|10275.74|10275.74|10276.38|10276.38|10276.38|10276.38|10275.74|10275.74|0
1655390330000|2022-06-16 14:38:50|10269.94|10269.94|10269.94|10269.94|10269.94|10269.94|10269.94|10269.94|0
1655390340000|2022-06-16 14:39:00|10269.57|10269.57|10271.49|10271.49|10271.49|10271.49|10269.57|10269.57|0
1655390350000|2022-06-16 14:39:10|10272.04|10272.04|10272.04|10272.04|10272.04|10272.04|10272.04|10272.04|0
1655390360000|2022-06-16 14:39:20|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|10273.14|0
1655390370000|2022-06-16 14:39:30|10275.06|10275.06|10274.42|10274.42|10275.7|10275.7|10274.42|10274.42|0
1655390380000|2022-06-16 14:39:40|10275.7|10275.7|10275.7|10275.7|10275.7|10275.7|10275.7|10275.7|0
1655390390000|2022-06-16 14:39:50|10276.99|10276.99|10275.89|10275.89|10276.99|10276.99|10275.89|10275.89|0
1655390400000|2022-06-16 14:40:00|10276.53|10276.53|10276.53|10276.53|10276.53|10276.53|10276.53|10276.53|0
1655390410000|2022-06-16 14:40:10|10277.66|10277.66|10278.04|10278.04|10278.04|10278.04|10277.66|10277.66|0
1655390420000|2022-06-16 14:40:20|10279.17|10279.17|10279.17|10279.17|10279.17|10279.17|10279.17|10279.17|0
1655390430000|2022-06-16 14:40:30|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|0
1655390440000|2022-06-16 14:40:40|10282.37|10282.37|10282.37|10282.37|10282.37|10282.37|10282.37|10282.37|0
1655390450000|2022-06-16 14:40:50|10279.16|10279.16|10277.23|10277.23|10279.16|10279.16|10277.23|10277.23|0
1655390460000|2022-06-16 14:41:00|10276.48|10276.48|10274.18|10274.18|10276.48|10276.48|10274.18|10274.18|0
1655390470000|2022-06-16 14:41:10|10274.82|10274.82|10275.57|10275.57|10275.57|10275.57|10274.82|10274.82|0
1655390500000|2022-06-16 14:41:40|10276.21|10276.21|10276.21|10276.21|10276.21|10276.21|10276.21|10276.21|0
1655390520000|2022-06-16 14:42:00|10275.57|10275.57|10278.79|10278.79|10278.79|10278.79|10275.57|10275.57|0
1655390570000|2022-06-16 14:42:50|10276.22|10276.22|10276.22|10276.22|10276.22|10276.22|10273.01|10273.01|0
1655390620000|2022-06-16 14:43:40|10275.85|10275.85|10275.09|10275.09|10275.85|10275.85|10275.09|10275.09|0
1655390650000|2022-06-16 14:44:10|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|0
1655390660000|2022-06-16 14:44:20|10268.67|10268.67|10268.67|10268.67|10268.67|10268.67|10268.67|10268.67|0
1655390700000|2022-06-16 14:45:00|10267.92|10267.92|10266.79|10266.79|10267.92|10267.92|10266.79|10266.79|0
1655390720000|2022-06-16 14:45:20|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|0
1655390730000|2022-06-16 14:45:30|10261.65|10261.65|10261.65|10261.65|10261.65|10261.65|10261.65|10261.65|0
1655390740000|2022-06-16 14:45:40|10262.19|10262.19|10262.19|10262.19|10262.19|10262.19|10262.19|10262.19|0
1655390750000|2022-06-16 14:45:50|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|0
1655390760000|2022-06-16 14:46:00|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|10263.12|0
1655390770000|2022-06-16 14:46:10|10261.47|10261.47|10260.19|10260.19|10261.47|10261.47|10260.19|10260.19|0
1655390780000|2022-06-16 14:46:20|10259.55|10259.55|10259.55|10259.55|10259.55|10259.55|10259.55|10259.55|0
1655390790000|2022-06-16 14:46:30|10258.26|10258.26|10261.48|10261.48|10261.48|10261.48|10258.26|10258.26|0
1655390810000|2022-06-16 14:46:50|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|10262.76|0
1655390820000|2022-06-16 14:47:00|10263.14|10263.14|10263.14|10263.14|10263.14|10263.14|10263.14|10263.14|0
1655390880000|2022-06-16 14:48:00|10263.78|10263.78|10267|10267|10267|10267|10263.78|10263.78|0
1655390890000|2022-06-16 14:48:10|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|10263.78|0
1655390940000|2022-06-16 14:49:00|10270.22|10270.22|10270.59|10270.59|10270.59|10270.59|10270.22|10270.22|0
1655390950000|2022-06-16 14:49:10|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|10271.23|0
1655390960000|2022-06-16 14:49:20|10270.86|10270.86|10270.86|10270.86|10270.86|10270.86|10270.86|10270.86|0
1655390970000|2022-06-16 14:49:30|10270.31|10270.31|10270.31|10270.31|10270.31|10270.31|10270.31|10270.31|0
1655390980000|2022-06-16 14:49:40|10271.59|10271.59|10271.59|10271.59|10271.59|10271.59|10271.59|10271.59|0
1655390990000|2022-06-16 14:49:50|10272.24|10272.24|10272.88|10272.88|10272.88|10272.88|10272.24|10272.24|0
1655391010000|2022-06-16 14:50:10|10271.75|10271.75|10271.75|10271.75|10271.75|10271.75|10271.75|10271.75|0
1655391020000|2022-06-16 14:50:20|10271.37|10271.37|10271.37|10271.37|10271.37|10271.37|10271.37|10271.37|0
1655391030000|2022-06-16 14:50:30|10264.94|10264.94|10264.94|10264.94|10264.94|10264.94|10264.94|10264.94|0
1655391060000|2022-06-16 14:51:00|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|0
1655391080000|2022-06-16 14:51:20|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|10266.86|0
1655391100000|2022-06-16 14:51:40|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|10267.5|0
1655391150000|2022-06-16 14:52:30|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|10269.43|0
1655391160000|2022-06-16 14:52:40|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|0
1655391170000|2022-06-16 14:52:50|10269.43|10269.43|10272.65|10272.65|10272.65|10272.65|10269.43|10269.43|0
1655391180000|2022-06-16 14:53:00|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|0
1655391200000|2022-06-16 14:53:20|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|10276.51|0
1655391230000|2022-06-16 14:53:50|10277.15|10277.15|10277.15|10277.15|10277.15|10277.15|10277.15|10277.15|0
1655391240000|2022-06-16 14:54:00|10273.93|10273.93|10277.15|10277.15|10280.36|10280.36|10273.93|10273.93|0
1655391250000|2022-06-16 14:54:10|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|10278.43|0
1655391260000|2022-06-16 14:54:20|10279.71|10279.71|10279.71|10279.71|10279.71|10279.71|10279.71|10279.71|0
1655391270000|2022-06-16 14:54:30|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|0
1655391290000|2022-06-16 14:54:50|10279.71|10279.71|10281.22|10281.22|10281.22|10281.22|10279.71|10279.71|0
1655391300000|2022-06-16 14:55:00|10283.14|10283.14|10283.14|10283.14|10283.14|10283.14|10283.14|10283.14|0
1655391310000|2022-06-16 14:55:10|10283.79|10283.79|10287.93|10287.93|10287.93|10287.93|10283.79|10283.79|0
1655391320000|2022-06-16 14:55:20|10288.57|10288.57|10291.79|10291.79|10295|10295|10288.57|10288.57|0
1655391340000|2022-06-16 14:55:40|10295|10295|10298.22|10298.22|10298.22|10298.22|10295|10295|0
1655391360000|2022-06-16 14:56:00|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|10298.86|0
1655391370000|2022-06-16 14:56:10|10292.43|10292.43|10295.64|10295.64|10295.64|10295.64|10292.43|10292.43|0
1655391380000|2022-06-16 14:56:20|10296.29|10296.29|10296.29|10296.29|10296.29|10296.29|10296.29|10296.29|0
1655391420000|2022-06-16 14:57:00|10296.66|10296.66|10299.88|10299.88|10299.88|10299.88|10296.66|10296.66|0
1655391430000|2022-06-16 14:57:10|10300.26|10300.26|10300.26|10300.26|10300.9|10300.9|10300.26|10300.26|0
1655391440000|2022-06-16 14:57:20|10300.9|10300.9|10300.9|10300.9|10300.9|10300.9|10300.9|10300.9|0
1655391470000|2022-06-16 14:57:50|10302.18|10302.18|10302.18|10302.18|10302.18|10302.18|10302.18|10302.18|0
1655391480000|2022-06-16 14:58:00|10303.28|10303.28|10306.5|10306.5|10306.5|10306.5|10303.28|10303.28|0
1655391490000|2022-06-16 14:58:10|10307.04|10307.04|10310.9|10310.9|10310.9|10310.9|10307.04|10307.04|0
1655391510000|2022-06-16 14:58:30|10314.12|10314.12|10314.02|10314.02|10317.34|10317.34|10314.02|10314.02|0
1655391520000|2022-06-16 14:58:40|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|0
1655391530000|2022-06-16 14:58:50|10314.02|10314.02|10314.66|10314.66|10314.66|10314.66|10314.02|10314.02|0
1655391550000|2022-06-16 14:59:10|10315.94|10315.94|10315.19|10315.19|10316.7|10316.7|10315.19|10315.19|0
1655391560000|2022-06-16 14:59:20|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|0
1655391580000|2022-06-16 14:59:40|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|0
1655391590000|2022-06-16 14:59:50|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|0
1655391600000|2022-06-16 15:00:00|10316.36|10316.36|10316.36|10316.36|10316.36|10316.36|10316.36|10316.36|0
1655391660000|2022-06-16 15:01:00|10315.08|10315.08|10315.08|10315.08|10315.08|10315.08|10315.08|10315.08|0
1655391670000|2022-06-16 15:01:10|10315.72|10315.72|10315.72|10315.72|10315.72|10315.72|10315.72|10315.72|0
1655391680000|2022-06-16 15:01:20|10316.85|10316.85|10318.77|10318.77|10318.77|10318.77|10316.85|10316.85|0
1655391700000|2022-06-16 15:01:40|10319.42|10319.42|10324.28|10324.28|10324.28|10324.28|10319.42|10319.42|0
1655391730000|2022-06-16 15:02:10|10326.85|10326.85|10326.2|10326.2|10326.85|10326.85|10326.2|10326.2|0
1655391740000|2022-06-16 15:02:20|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|0
1655391770000|2022-06-16 15:02:50|10327.49|10327.49|10327.49|10327.49|10327.49|10327.49|10327.49|10327.49|0
1655391780000|2022-06-16 15:03:00|10325.56|10325.56|10325.3|10325.3|10325.56|10325.56|10324.92|10324.92|0
1655391790000|2022-06-16 15:03:10|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|10324.01|0
1655391800000|2022-06-16 15:03:20|10327.23|10327.23|10325.31|10325.31|10327.23|10327.23|10325.31|10325.31|0
1655391810000|2022-06-16 15:03:30|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|0
1655391820000|2022-06-16 15:03:40|10328.9|10328.9|10328.9|10328.9|10328.9|10328.9|10328.9|10328.9|0
1655391830000|2022-06-16 15:03:50|10335.33|10335.33|10335.33|10335.33|10335.33|10335.33|10335.33|10335.33|0
1655391840000|2022-06-16 15:04:00|10336.46|10336.46|10336.46|10336.46|10336.46|10336.46|10336.46|10336.46|0
1655391850000|2022-06-16 15:04:10|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|0
1655391860000|2022-06-16 15:04:20|10340.06|10340.06|10343.27|10343.27|10343.27|10343.27|10340.06|10340.06|0
1655391870000|2022-06-16 15:04:30|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|0
1655391890000|2022-06-16 15:04:50|10337.39|10337.39|10338.14|10338.14|10338.14|10338.14|10337.39|10337.39|0
1655391900000|2022-06-16 15:05:00|10334.92|10334.92|10334.92|10334.92|10334.92|10334.92|10334.92|10334.92|0
1655391910000|2022-06-16 15:05:10|10333.28|10333.28|10330.07|10330.07|10333.28|10333.28|10330.07|10330.07|0
1655391930000|2022-06-16 15:05:30|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|0
1655391950000|2022-06-16 15:05:50|10323.64|10323.64|10324.93|10324.93|10324.93|10324.93|10323.64|10323.64|0
1655392020000|2022-06-16 15:07:00|10322.36|10322.36|10320.43|10320.43|10322.36|10322.36|10320.43|10320.43|0
1655392030000|2022-06-16 15:07:10|10319.15|10319.15|10319.15|10319.15|10319.15|10319.15|10319.15|10319.15|0
1655392040000|2022-06-16 15:07:20|10317.87|10317.87|10322.36|10322.36|10322.36|10322.36|10317.87|10317.87|0
1655392050000|2022-06-16 15:07:30|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|0
1655392070000|2022-06-16 15:07:50|10322.45|10322.45|10323.09|10323.09|10323.09|10323.09|10322.45|10322.45|0
1655392080000|2022-06-16 15:08:00|10323.85|10323.85|10313.55|10313.55|10323.85|10323.85|10313.55|10313.55|0
1655392090000|2022-06-16 15:08:10|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|0
1655392100000|2022-06-16 15:08:20|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|0
1655392150000|2022-06-16 15:09:10|10315.37|10315.37|10315.74|10315.74|10315.74|10315.74|10315.37|10315.37|0
1655392170000|2022-06-16 15:09:30|10316.39|10316.39|10326.41|10326.41|10326.41|10326.41|10316.39|10316.39|0
1655392240000|2022-06-16 15:10:40|10327.7|10327.7|10328.34|10328.34|10328.34|10328.34|10327.7|10327.7|0
1655392270000|2022-06-16 15:11:10|10327.7|10327.7|10328.34|10328.34|10328.34|10328.34|10327.7|10327.7|0
1655392300000|2022-06-16 15:11:40|10328.72|10328.72|10328.72|10328.72|10328.72|10328.72|10328.72|10328.72|0
1655392310000|2022-06-16 15:11:50|10329.36|10329.36|10329.36|10329.36|10329.36|10329.36|10329.36|10329.36|0
1655392320000|2022-06-16 15:12:00|10330|10330|10330|10330|10330|10330|10330|10330|0
1655392340000|2022-06-16 15:12:20|10331.28|10331.28|10331.28|10331.28|10331.28|10331.28|10331.28|10331.28|0
1655392360000|2022-06-16 15:12:40|10331.92|10331.92|10330|10330|10331.92|10331.92|10330|10330|0
1655392370000|2022-06-16 15:12:50|10329.36|10329.36|10337.07|10337.07|10337.07|10337.07|10329.36|10329.36|0
1655392390000|2022-06-16 15:13:10|10340.29|10340.29|10340.93|10340.93|10340.93|10340.93|10340.29|10340.29|0
1655392430000|2022-06-16 15:13:50|10342.22|10342.22|10341.57|10341.57|10342.22|10342.22|10341.57|10341.57|0
1655392440000|2022-06-16 15:14:00|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|10344.96|0
1655392450000|2022-06-16 15:14:10|10345.34|10345.34|10345.71|10345.71|10345.71|10345.71|10345.34|10345.34|0
1655392460000|2022-06-16 15:14:20|10346.09|10346.09|10347.22|10347.22|10347.22|10347.22|10346.09|10346.09|0
1655392470000|2022-06-16 15:14:30|10343.37|10343.37|10342.73|10342.73|10343.37|10343.37|10342.73|10342.73|0
1655392490000|2022-06-16 15:14:50|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|0
1655392500000|2022-06-16 15:15:00|10343.75|10343.75|10341.86|10341.86|10343.75|10343.75|10341.86|10341.86|0
1655392510000|2022-06-16 15:15:10|10339.94|10339.94|10339.94|10339.94|10339.94|10339.94|10339.94|10339.94|0
1655392550000|2022-06-16 15:15:50|10338.81|10338.81|10339.19|10339.19|10339.19|10339.19|10338.81|10338.81|0
1655392560000|2022-06-16 15:16:00|10342.4|10342.4|10341.12|10341.12|10342.4|10342.4|10341.12|10341.12|0
1655392570000|2022-06-16 15:16:10|10342.25|10342.25|10334.15|10334.15|10342.25|10342.25|10334.15|10334.15|0
1655392580000|2022-06-16 15:16:20|10333.51|10333.51|10333.51|10333.51|10334.15|10334.15|10333.51|10333.51|0
1655392590000|2022-06-16 15:16:30|10332.23|10332.23|10332.23|10332.23|10332.23|10332.23|10332.23|10332.23|0
1655392600000|2022-06-16 15:16:40|10338.66|10338.66|10344.34|10344.34|10344.34|10344.34|10338.66|10338.66|0
1655392610000|2022-06-16 15:16:50|10343.96|10343.96|10343.32|10343.32|10343.96|10343.96|10343.32|10343.32|0
1655392630000|2022-06-16 15:17:10|10342.04|10342.04|10346.66|10346.66|10346.66|10346.66|10339.47|10339.47|0
1655392640000|2022-06-16 15:17:20|10343.44|10343.44|10343.44|10343.44|10343.44|10343.44|10343.44|10343.44|0
1655392670000|2022-06-16 15:17:50|10341.52|10341.52|10341.52|10341.52|10341.52|10341.52|10341.52|10341.52|0
1655392680000|2022-06-16 15:18:00|10340.88|10340.88|10338.95|10338.95|10340.88|10340.88|10338.95|10338.95|0
1655392690000|2022-06-16 15:18:10|10339.59|10339.59|10339.59|10339.59|10339.59|10339.59|10339.59|10339.59|0
1655392700000|2022-06-16 15:18:20|10340.23|10340.23|10343.45|10343.45|10343.45|10343.45|10340.23|10340.23|0
1655392720000|2022-06-16 15:18:40|10344.09|10344.09|10344.09|10344.09|10344.09|10344.09|10344.09|10344.09|0
1655392740000|2022-06-16 15:19:00|10343.34|10343.34|10349.77|10349.77|10349.77|10349.77|10343.34|10343.34|0
1655392750000|2022-06-16 15:19:10|10349.23|10349.23|10345.15|10345.15|10349.49|10349.49|10345.15|10345.15|0
1655392760000|2022-06-16 15:19:20|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|0
1655392780000|2022-06-16 15:19:40|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|10345.41|0
1655392790000|2022-06-16 15:19:50|10346.05|10346.05|10346.05|10346.05|10346.05|10346.05|10346.05|10346.05|0
1655392800000|2022-06-16 15:20:00|10347.93|10347.93|10350.77|10350.77|10351.15|10351.15|10347.93|10347.93|0
1655392810000|2022-06-16 15:20:10|10351.32|10351.32|10356.8|10356.8|10356.8|10356.8|10351.32|10351.32|0
1655392820000|2022-06-16 15:20:20|10360.02|10360.02|10360.22|10360.22|10360.22|10360.22|10356.25|10356.25|0
1655392840000|2022-06-16 15:20:40|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|10362.79|0
1655392850000|2022-06-16 15:20:50|10356.35|10356.35|10356.35|10356.35|10356.35|10356.35|10356.35|10356.35|0
1655392860000|2022-06-16 15:21:00|10362.79|10362.79|10364.71|10364.71|10364.71|10364.71|10362.79|10362.79|0
1655392870000|2022-06-16 15:21:10|10358.28|10358.28|10363.42|10363.42|10363.42|10363.42|10358.28|10358.28|0
1655392880000|2022-06-16 15:21:20|10365.3|10365.3|10366.4|10366.4|10366.4|10366.4|10365.3|10365.3|0
1655392900000|2022-06-16 15:21:40|10367.68|10367.68|10365.76|10365.76|10367.68|10367.68|10365.76|10365.76|0
1655392910000|2022-06-16 15:21:50|10366.3|10366.3|10364.63|10364.63|10366.3|10366.3|10364.63|10364.63|0
1655392920000|2022-06-16 15:22:00|10367.84|10367.84|10374.27|10374.27|10374.27|10374.27|10367.84|10367.84|0
1655392950000|2022-06-16 15:22:30|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|10375.77|0
1655392980000|2022-06-16 15:23:00|10375.13|10375.13|10374.49|10374.49|10375.13|10375.13|10374.49|10374.49|0
1655392990000|2022-06-16 15:23:10|10371.27|10371.27|10374.49|10374.49|10374.49|10374.49|10371.27|10371.27|0
1655393000000|2022-06-16 15:23:20|10376.75|10376.75|10376|10376|10376.75|10376.75|10376|10376|0
1655393020000|2022-06-16 15:23:40|10376.75|10376.75|10376.75|10376.75|10376.75|10376.75|10376.75|10376.75|0
1655393030000|2022-06-16 15:23:50|10377.3|10377.3|10380.89|10380.89|10380.89|10380.89|10377.3|10377.3|0
1655393040000|2022-06-16 15:24:00|10382.17|10382.17|10381.53|10381.53|10382.17|10382.17|10378.32|10378.32|0
1655393060000|2022-06-16 15:24:20|10382.82|10382.82|10385.83|10385.83|10385.83|10385.83|10382.82|10382.82|0
1655393070000|2022-06-16 15:24:30|10387.11|10387.11|10387.11|10387.11|10387.11|10387.11|10387.11|10387.11|0
1655393090000|2022-06-16 15:24:50|10387.75|10387.75|10387.75|10387.75|10387.75|10387.75|10387.75|10387.75|0
1655393100000|2022-06-16 15:25:00|10388.3|10388.3|10385.5|10385.5|10390.22|10390.22|10385.5|10385.5|0
1655393120000|2022-06-16 15:25:20|10382.29|10382.29|10383.57|10383.57|10383.57|10383.57|10382.29|10382.29|0
1655393130000|2022-06-16 15:25:30|10390|10390|10390|10390|10390|10390|10390|10390|0
1655393140000|2022-06-16 15:25:40|10383.57|10383.57|10386.79|10386.79|10386.79|10386.79|10383.57|10383.57|0
1655393150000|2022-06-16 15:25:50|10390|10390|10384.85|10384.85|10390|10390|10383.57|10383.57|0
1655393160000|2022-06-16 15:26:00|10391.29|10391.29|10392.04|10392.04|10392.04|10392.04|10391.29|10391.29|0
1655393170000|2022-06-16 15:26:10|10388.82|10388.82|10388.82|10388.82|10388.82|10388.82|10388.82|10388.82|0
1655393180000|2022-06-16 15:26:20|10385.6|10385.6|10385.6|10385.6|10386.25|10386.25|10385.6|10385.6|0
1655393190000|2022-06-16 15:26:30|10385.98|10385.98|10385.34|10385.34|10386.62|10386.62|10384.7|10384.7|0
1655393200000|2022-06-16 15:26:40|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|10384.7|0
1655393210000|2022-06-16 15:26:50|10382.13|10382.13|10384.06|10384.06|10384.06|10384.06|10382.13|10382.13|0
1655393230000|2022-06-16 15:27:10|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|0
1655393240000|2022-06-16 15:27:20|10382.55|10382.55|10382.55|10382.55|10382.55|10382.55|10382.55|10382.55|0
1655393250000|2022-06-16 15:27:30|10383.19|10383.19|10384.48|10384.48|10384.48|10384.48|10383.19|10383.19|0
1655393280000|2022-06-16 15:28:00|10381.91|10381.91|10378.69|10378.69|10381.91|10381.91|10378.69|10378.69|0
1655393290000|2022-06-16 15:28:10|10379.98|10379.98|10378.69|10378.69|10379.98|10379.98|10378.69|10378.69|0
1655393320000|2022-06-16 15:28:40|10379.33|10379.33|10379.33|10379.33|10379.33|10379.33|10379.33|10379.33|0
1655393340000|2022-06-16 15:29:00|10369.68|10369.68|10369.68|10369.68|10369.68|10369.68|10369.68|10369.68|0
1655393350000|2022-06-16 15:29:10|10372.89|10372.89|10369.67|10369.67|10372.89|10372.89|10369.67|10369.67|0
1655393360000|2022-06-16 15:29:20|10366.46|10366.46|10365.82|10365.82|10366.46|10366.46|10365.82|10365.82|0
1655393370000|2022-06-16 15:29:30|10365.17|10365.17|10363.03|10363.03|10365.17|10365.17|10363.03|10363.03|0
1655393380000|2022-06-16 15:29:40|10363.67|10363.67|10362.38|10362.38|10363.67|10363.67|10362.38|10362.38|0
1655450100000|2022-06-17 07:15:00|10290.84|10290.84|10290.2|10290.2|10290.84|10290.84|10290.2|10290.2|0
1655450120000|2022-06-17 07:15:20|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|10286.98|0
1655450140000|2022-06-17 07:15:40|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|0
1655450160000|2022-06-17 07:16:00|10306.29|10306.29|10306.29|10306.29|10306.29|10306.29|10306.29|10306.29|0
1655450170000|2022-06-17 07:16:10|10306.83|10306.83|10311.33|10311.33|10311.33|10311.33|10306.83|10306.83|0
1655450190000|2022-06-17 07:16:30|10311.7|10311.7|10311.7|10311.7|10311.7|10311.7|10311.7|10311.7|0
1655450220000|2022-06-17 07:17:00|10312.08|10312.08|10324.95|10324.95|10324.95|10324.95|10312.08|10312.08|0
1655450250000|2022-06-17 07:17:30|10337.82|10337.82|10337.82|10337.82|10337.82|10337.82|10337.82|10337.82|0
1655450360000|2022-06-17 07:19:20|10335.18|10335.18|10335.18|10335.18|10335.18|10335.18|10335.18|10335.18|0
1655450400000|2022-06-17 07:20:00|10339.32|10339.32|10340.97|10340.97|10340.97|10340.97|10339.32|10339.32|0
1655450410000|2022-06-17 07:20:10|10324.88|10324.88|10324.88|10324.88|10324.88|10324.88|10324.88|10324.88|0
1655450420000|2022-06-17 07:20:20|10325.63|10325.63|10326.76|10326.76|10326.76|10326.76|10325.63|10325.63|0
1655450430000|2022-06-17 07:20:30|10327.86|10327.86|10327.86|10327.86|10327.86|10327.86|10327.86|10327.86|0
1655450440000|2022-06-17 07:20:40|10327.11|10327.11|10326.73|10326.73|10327.11|10327.11|10326.73|10326.73|0
1655450480000|2022-06-17 07:21:20|10327.28|10327.28|10327.28|10327.28|10327.28|10327.28|10327.28|10327.28|0
1655450490000|2022-06-17 07:21:30|10336.93|10336.93|10336.93|10336.93|10336.93|10336.93|10336.93|10336.93|0
1655450500000|2022-06-17 07:21:40|10338.44|10338.44|10338.44|10338.44|10338.44|10338.44|10338.44|10338.44|0
1655450520000|2022-06-17 07:22:00|10339.19|10339.19|10353.94|10353.94|10353.94|10353.94|10339.19|10339.19|0
1655450670000|2022-06-17 07:24:30|10355.58|10355.58|10355.58|10355.58|10355.58|10355.58|10355.58|10355.58|0
1655450750000|2022-06-17 07:25:50|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|0
1655450760000|2022-06-17 07:26:00|10359.43|10359.43|10363.28|10363.28|10364.57|10364.57|10359.43|10359.43|0
1655450800000|2022-06-17 07:26:40|10372.27|10372.27|10373.95|10373.95|10376.3|10376.3|10372.27|10372.27|0
1655450810000|2022-06-17 07:26:50|10386.82|10386.82|10388.29|10388.29|10393.42|10393.42|10386.82|10386.82|0
1655450820000|2022-06-17 07:27:00|10387.54|10387.54|10374.06|10374.06|10387.54|10387.54|10374.06|10374.06|0
1655450830000|2022-06-17 07:27:10|10377.28|10377.28|10377.28|10377.28|10377.28|10377.28|10377.28|10377.28|0
1655450880000|2022-06-17 07:28:00|10380.5|10380.5|10380.5|10380.5|10380.5|10380.5|10380.5|10380.5|0
1655450890000|2022-06-17 07:28:10|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|0
1655450910000|2022-06-17 07:28:30|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|10388.2|0
1655450950000|2022-06-17 07:29:10|10387.56|10387.56|10387.56|10387.56|10387.56|10387.56|10387.56|10387.56|0
1655450990000|2022-06-17 07:29:50|10388.85|10388.85|10385.64|10385.64|10388.85|10388.85|10385.64|10385.64|0
1655451000000|2022-06-17 07:30:00|10375.99|10375.99|10375.99|10375.99|10375.99|10375.99|10375.99|10375.99|0
1655451060000|2022-06-17 07:31:00|10376.54|10376.54|10388.09|10388.09|10388.09|10388.09|10376.54|10376.54|0
1655451070000|2022-06-17 07:31:10|10384.24|10384.24|10377.19|10377.19|10384.24|10384.24|10377.19|10377.19|0
1655451090000|2022-06-17 07:31:30|10370.75|10370.75|10370.75|10370.75|10370.75|10370.75|10370.75|10370.75|0
1655451100000|2022-06-17 07:31:40|10371.88|10371.88|10388.17|10388.17|10388.17|10388.17|10371.88|10371.88|0
1655451110000|2022-06-17 07:31:50|10388.92|10388.92|10388.92|10388.92|10388.92|10388.92|10388.92|10388.92|0
1655451120000|2022-06-17 07:32:00|10389.68|10389.68|10391.56|10391.56|10391.56|10391.56|10389.68|10389.68|0
1655451130000|2022-06-17 07:32:10|10392.31|10392.31|10392.31|10392.31|10392.31|10392.31|10392.31|10392.31|0
1655451140000|2022-06-17 07:32:20|10395.53|10395.53|10398.74|10398.74|10398.74|10398.74|10395.53|10395.53|0
1655451170000|2022-06-17 07:32:50|10401.96|10401.96|10401.58|10401.58|10401.96|10401.96|10401.58|10401.58|0
1655451230000|2022-06-17 07:33:50|10401.21|10401.21|10400.83|10400.83|10401.21|10401.21|10400.83|10400.83|0
1655451270000|2022-06-17 07:34:30|10395.96|10395.96|10400.28|10400.28|10400.28|10400.28|10389.53|10389.53|0
1655451300000|2022-06-17 07:35:00|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|0
1655451320000|2022-06-17 07:35:20|10403.64|10403.64|10403.64|10403.64|10403.64|10403.64|10403.64|10403.64|0
1655451350000|2022-06-17 07:35:50|10402.89|10402.89|10402.89|10402.89|10402.89|10402.89|10402.89|10402.89|0
1655451400000|2022-06-17 07:36:40|10399.04|10399.04|10402.05|10402.05|10402.05|10402.05|10399.04|10399.04|0
1655451420000|2022-06-17 07:37:00|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|10403.55|0
1655451430000|2022-06-17 07:37:10|10397.12|10397.12|10397.12|10397.12|10397.12|10397.12|10397.12|10397.12|0
1655451440000|2022-06-17 07:37:20|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|0
1655451450000|2022-06-17 07:37:30|10390.18|10390.18|10369.07|10369.07|10390.18|10390.18|10365.48|10365.48|0
1655451460000|2022-06-17 07:37:40|10372.29|10372.29|10387.92|10387.92|10387.92|10387.92|10372.29|10372.29|0
1655451490000|2022-06-17 07:38:10|10385.36|10385.36|10385.36|10385.36|10385.36|10385.36|10385.36|10385.36|0
1655451520000|2022-06-17 07:38:40|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|0
1655451550000|2022-06-17 07:39:10|10392.17|10392.17|10391.79|10391.79|10392.17|10392.17|10391.79|10391.79|0
1655451570000|2022-06-17 07:39:30|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|10393.72|0
1655451590000|2022-06-17 07:39:50|10397.1|10397.1|10399.67|10399.67|10399.67|10399.67|10397.1|10397.1|0
1655451600000|2022-06-17 07:40:00|10402.89|10402.89|10400.95|10400.95|10410.59|10410.59|10400.95|10400.95|0
1655451610000|2022-06-17 07:40:10|10399.67|10399.67|10400.22|10400.22|10400.22|10400.22|10399.67|10399.67|0
1655451620000|2022-06-17 07:40:20|10397.58|10397.58|10393.09|10393.09|10397.58|10397.58|10393.09|10393.09|0
1655451630000|2022-06-17 07:40:30|10392.34|10392.34|10377.77|10377.77|10396.48|10396.48|10377.77|10377.77|0
1655451640000|2022-06-17 07:40:40|10368.12|10368.12|10368.12|10368.12|10368.12|10368.12|10368.12|10368.12|0
1655451650000|2022-06-17 07:40:50|10364.9|10364.9|10361.06|10361.06|10364.9|10364.9|10361.06|10361.06|0
1655451660000|2022-06-17 07:41:00|10362.35|10362.35|10367.48|10367.48|10367.48|10367.48|10361.71|10361.71|0
1655451670000|2022-06-17 07:41:10|10371.33|10371.33|10362.88|10362.88|10371.97|10371.97|10362.88|10362.88|0
1655451680000|2022-06-17 07:41:20|10359.03|10359.03|10352.61|10352.61|10360.95|10360.95|10352.61|10352.61|0
1655451690000|2022-06-17 07:41:30|10350.69|10350.69|10346.54|10346.54|10350.69|10350.69|10346.54|10346.54|0
1655451720000|2022-06-17 07:42:00|10352.31|10352.31|10352.31|10352.31|10352.31|10352.31|10352.31|10352.31|0
1655451730000|2022-06-17 07:42:10|10353.06|10353.06|10354.71|10354.71|10354.71|10354.71|10353.06|10353.06|0
1655451760000|2022-06-17 07:42:40|10356.35|10356.35|10356.35|10356.35|10356.35|10356.35|10356.35|10356.35|0
1655451780000|2022-06-17 07:43:00|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|0
1655451790000|2022-06-17 07:43:10|10361.83|10361.83|10359.18|10359.18|10362.41|10362.41|10355.98|10355.98|0
1655451800000|2022-06-17 07:43:20|10360.47|10360.47|10360.47|10360.47|10360.47|10360.47|10360.47|10360.47|0
1655451830000|2022-06-17 07:43:50|10362.39|10362.39|10362.39|10362.39|10362.39|10362.39|10362.39|10362.39|0
1655451850000|2022-06-17 07:44:10|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|0
1655451860000|2022-06-17 07:44:20|10367.25|10367.25|10367.25|10367.25|10367.25|10367.25|10367.25|10367.25|0
1655451870000|2022-06-17 07:44:30|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|0
1655451880000|2022-06-17 07:44:40|10396.2|10396.2|10396.2|10396.2|10396.2|10396.2|10396.2|10396.2|0
1655451900000|2022-06-17 07:45:00|10398.08|10398.08|10399.21|10399.21|10399.21|10399.21|10398.08|10398.08|0
1655451910000|2022-06-17 07:45:10|10413.33|10413.33|10414.61|10414.61|10414.61|10414.61|10413.33|10413.33|0
1655451920000|2022-06-17 07:45:20|10417.83|10417.83|10428.76|10428.76|10428.76|10428.76|10417.83|10417.83|0
1655451930000|2022-06-17 07:45:30|10429.89|10429.89|10429.89|10429.89|10429.89|10429.89|10429.89|10429.89|0
1655451940000|2022-06-17 07:45:40|10431.82|10431.82|10442.6|10442.6|10442.6|10442.6|10431.82|10431.82|0
1655451950000|2022-06-17 07:45:50|10429.73|10429.73|10429.73|10429.73|10429.73|10429.73|10429.73|10429.73|0
1655451960000|2022-06-17 07:46:00|10439.38|10439.38|10439.38|10439.38|10439.38|10439.38|10439.38|10439.38|0
1655451970000|2022-06-17 07:46:10|10445.15|10445.15|10458.46|10458.46|10458.46|10458.46|10445.15|10445.15|0
1655451980000|2022-06-17 07:46:20|10461.67|10461.67|10467.45|10467.45|10467.45|10467.45|10461.67|10461.67|0
1655451990000|2022-06-17 07:46:30|10463.6|10463.6|10468.1|10468.1|10470.03|10470.03|10463.6|10463.6|0
1655452010000|2022-06-17 07:46:50|10471.32|10471.32|10471.69|10471.69|10471.69|10471.69|10471.32|10471.32|0
1655452020000|2022-06-17 07:47:00|10465.28|10465.28|10465.92|10465.92|10465.92|10465.92|10465.28|10465.28|0
1655452040000|2022-06-17 07:47:20|10469.77|10469.77|10469.77|10469.77|10469.77|10469.77|10469.77|10469.77|0
1655452070000|2022-06-17 07:47:50|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|10470.41|0
1655452080000|2022-06-17 07:48:00|10471.16|10471.16|10471.16|10471.16|10471.16|10471.16|10471.16|10471.16|0
1655452100000|2022-06-17 07:48:20|10475.65|10475.65|10475.01|10475.01|10475.65|10475.65|10475.01|10475.01|0
1655452130000|2022-06-17 07:48:50|10478.23|10478.23|10487.88|10487.88|10487.88|10487.88|10478.23|10478.23|0
1655452160000|2022-06-17 07:49:20|10484.66|10484.66|10484.66|10484.66|10484.66|10484.66|10484.66|10484.66|0
1655452170000|2022-06-17 07:49:30|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|10476.96|0
1655452220000|2022-06-17 07:50:20|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|10473.76|0
1655452260000|2022-06-17 07:51:00|10476.32|10476.32|10474.82|10474.82|10476.32|10476.32|10474.82|10474.82|0
1655452290000|2022-06-17 07:51:30|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|10472.18|0
1655452300000|2022-06-17 07:51:40|10475.4|10475.4|10478.62|10478.62|10478.62|10478.62|10472.18|10472.18|0
1655452330000|2022-06-17 07:52:10|10476.05|10476.05|10477.33|10477.33|10477.33|10477.33|10476.05|10476.05|0
1655452370000|2022-06-17 07:52:50|10475.45|10475.45|10475.45|10475.45|10475.45|10475.45|10475.45|10475.45|0
1655452380000|2022-06-17 07:53:00|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|10479.94|0
1655452390000|2022-06-17 07:53:10|10479.3|10479.3|10463.22|10463.22|10479.3|10479.3|10463.22|10463.22|0
1655452430000|2022-06-17 07:53:50|10460.21|10460.21|10481.39|10481.39|10481.39|10481.39|10459.08|10459.08|0
1655452440000|2022-06-17 07:54:00|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|10480.26|0
1655452450000|2022-06-17 07:54:10|10473.83|10473.83|10470.61|10470.61|10473.83|10473.83|10470.61|10470.61|0
1655452570000|2022-06-17 07:56:10|10475|10475|10475|10475|10475|10475|10475|10475|0
1655452630000|2022-06-17 07:57:10|10484.65|10484.65|10484.65|10484.65|10487.87|10487.87|10484.65|10484.65|0
1655452640000|2022-06-17 07:57:20|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|10488.49|0
1655452710000|2022-06-17 07:58:30|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|0
1655452760000|2022-06-17 07:59:20|10474.12|10474.12|10474.12|10474.12|10474.12|10474.12|10474.12|10474.12|0
1655452780000|2022-06-17 07:59:40|10473.43|10473.43|10473.43|10473.43|10473.43|10473.43|10473.43|10473.43|0
1655452800000|2022-06-17 08:00:00|10470.21|10470.21|10468.93|10468.93|10470.21|10470.21|10468.93|10468.93|0
1655452810000|2022-06-17 08:00:10|10467.65|10467.65|10467.01|10467.01|10467.65|10467.65|10467.01|10467.01|0
1655452860000|2022-06-17 08:01:00|10465.72|10465.72|10465.72|10465.72|10465.72|10465.72|10465.72|10465.72|0
1655452880000|2022-06-17 08:01:20|10465.08|10465.08|10463.8|10463.8|10465.08|10465.08|10463.8|10463.8|0
1655452890000|2022-06-17 08:01:30|10460.79|10460.79|10459.5|10459.5|10460.79|10460.79|10459.5|10459.5|0
1655452910000|2022-06-17 08:01:50|10460.15|10460.15|10459.02|10459.02|10460.15|10460.15|10459.02|10459.02|0
1655452930000|2022-06-17 08:02:10|10458.47|10458.47|10458.47|10458.47|10458.47|10458.47|10458.47|10458.47|0
1655453080000|2022-06-17 08:04:40|10471.34|10471.34|10471.34|10471.34|10471.34|10471.34|10471.34|10471.34|0
1655453140000|2022-06-17 08:05:40|10468.77|10468.77|10468.77|10468.77|10468.77|10468.77|10468.77|10468.77|0
1655453150000|2022-06-17 08:05:50|10481.64|10481.64|10477.88|10477.88|10481.64|10481.64|10477.88|10477.88|0
1655453190000|2022-06-17 08:06:30|10477.5|10477.5|10479.38|10479.38|10479.38|10479.38|10477.5|10477.5|0
1655453200000|2022-06-17 08:06:40|10476.16|10476.16|10477.67|10477.67|10477.67|10477.67|10476.16|10476.16|0
1655453240000|2022-06-17 08:07:20|10478.22|10478.22|10478.77|10478.77|10478.77|10478.77|10478.22|10478.22|0
1655453280000|2022-06-17 08:08:00|10481.98|10481.98|10481.98|10481.98|10481.98|10481.98|10481.98|10481.98|0
1655453290000|2022-06-17 08:08:10|10486.47|10486.47|10490.32|10490.32|10490.32|10490.32|10486.47|10486.47|0
1655453300000|2022-06-17 08:08:20|10489.68|10489.68|10489.68|10489.68|10489.68|10489.68|10489.68|10489.68|0
1655453340000|2022-06-17 08:09:00|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|10483.25|0
1655453450000|2022-06-17 08:10:50|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|10487.01|0
1655453460000|2022-06-17 08:11:00|10485.88|10485.88|10485.88|10485.88|10485.88|10485.88|10485.88|10485.88|0
1655453490000|2022-06-17 08:11:30|10486.52|10486.52|10485.88|10485.88|10486.52|10486.52|10485.88|10485.88|0
1655453540000|2022-06-17 08:12:20|10495.53|10495.53|10494.2|10494.2|10495.53|10495.53|10492.32|10492.32|0
1655453570000|2022-06-17 08:12:50|10497.42|10497.42|10497.42|10497.42|10497.42|10497.42|10497.42|10497.42|0
1655453590000|2022-06-17 08:13:10|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|0
1655453600000|2022-06-17 08:13:20|10486.84|10486.84|10486.84|10486.84|10486.84|10486.84|10486.84|10486.84|0
1655453750000|2022-06-17 08:15:50|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|0
1655453760000|2022-06-17 08:16:00|10489.52|10489.52|10486.31|10486.31|10489.52|10489.52|10486.31|10486.31|0
1655453790000|2022-06-17 08:16:30|10495.96|10495.96|10487.6|10487.6|10495.96|10495.96|10487.6|10487.6|0
1655453840000|2022-06-17 08:17:20|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|0
1655453950000|2022-06-17 08:19:10|10487.6|10487.6|10490.82|10490.82|10490.82|10490.82|10487.6|10487.6|0
1655453990000|2022-06-17 08:19:50|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|10487.81|0
1655454000000|2022-06-17 08:20:00|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|10488.36|0
1655454010000|2022-06-17 08:20:10|10489.86|10489.86|10489.86|10489.86|10489.86|10489.86|10489.86|10489.86|0
1655454050000|2022-06-17 08:20:50|10492.43|10492.43|10492.43|10492.43|10492.43|10492.43|10492.43|10492.43|0
1655454080000|2022-06-17 08:21:20|10491.79|10491.79|10489.86|10489.86|10491.79|10491.79|10489.86|10489.86|0
1655454120000|2022-06-17 08:22:00|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|10487.94|0
1655454150000|2022-06-17 08:22:30|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|10486.01|0
1655454200000|2022-06-17 08:23:20|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|0
1655454390000|2022-06-17 08:26:30|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|10486.97|0
1655454400000|2022-06-17 08:26:40|10484.78|10484.78|10483.68|10483.68|10484.78|10484.78|10483.68|10483.68|0
1655454410000|2022-06-17 08:26:50|10485.61|10485.61|10484.59|10484.59|10485.61|10485.61|10484.59|10484.59|0
1655454440000|2022-06-17 08:27:20|10485.69|10485.69|10485.69|10485.69|10485.69|10485.69|10485.69|10485.69|0
1655454480000|2022-06-17 08:28:00|10486.06|10486.06|10476.41|10476.41|10486.06|10486.06|10476.41|10476.41|0
1655454490000|2022-06-17 08:28:10|10473.84|10473.84|10475.13|10475.13|10475.13|10475.13|10473.84|10473.84|0
1655454540000|2022-06-17 08:29:00|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|10478.34|0
1655454550000|2022-06-17 08:29:10|10480.59|10480.59|10494.38|10494.38|10495.51|10495.51|10480.59|10480.59|0
1655454590000|2022-06-17 08:29:50|10497.6|10497.6|10497.6|10497.6|10497.6|10497.6|10497.6|10497.6|0
1655454650000|2022-06-17 08:30:50|10500.82|10500.82|10500.82|10500.82|10500.82|10500.82|10500.82|10500.82|0
1655454660000|2022-06-17 08:31:00|10500.44|10500.44|10500.44|10500.44|10500.44|10500.44|10500.44|10500.44|0
1655454720000|2022-06-17 08:32:00|10497.22|10497.22|10497.22|10497.22|10497.22|10497.22|10497.22|10497.22|0
1655454810000|2022-06-17 08:33:30|10497.87|10497.87|10495.3|10495.3|10497.87|10497.87|10495.3|10495.3|0
1655454850000|2022-06-17 08:34:10|10494.17|10494.17|10494.17|10494.17|10494.17|10494.17|10494.17|10494.17|0
1655454930000|2022-06-17 08:35:30|10490.96|10490.96|10484.53|10484.53|10490.96|10490.96|10484.53|10484.53|0
1655454940000|2022-06-17 08:35:40|10484.15|10484.15|10485.28|10485.28|10485.28|10485.28|10484.15|10484.15|0
1655454950000|2022-06-17 08:35:50|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|10491.72|0
1655454960000|2022-06-17 08:36:00|10485.28|10485.28|10486.93|10486.93|10486.93|10486.93|10485.28|10485.28|0
1655455010000|2022-06-17 08:36:50|10493.36|10493.36|10493.36|10493.36|10493.36|10493.36|10493.36|10493.36|0
1655455080000|2022-06-17 08:38:00|10491.17|10491.17|10491.17|10491.17|10491.17|10491.17|10491.17|10491.17|0
1655455230000|2022-06-17 08:40:30|10490.04|10490.04|10490.04|10490.04|10490.04|10490.04|10490.04|10490.04|0
1655455310000|2022-06-17 08:41:50|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|10486.83|0
1655455330000|2022-06-17 08:42:10|10483.82|10483.82|10483.82|10483.82|10483.82|10483.82|10483.82|10483.82|0
1655455350000|2022-06-17 08:42:30|10485.1|10485.1|10485.1|10485.1|10485.1|10485.1|10485.1|10485.1|0
1655455470000|2022-06-17 08:44:30|10478.67|10478.67|10479.63|10479.63|10481.89|10481.89|10475.45|10475.45|0
1655455500000|2022-06-17 08:45:00|10473.19|10473.19|10473.19|10473.19|10473.19|10473.19|10473.19|10473.19|0
1655455530000|2022-06-17 08:45:30|10470.63|10470.63|10470.63|10470.63|10470.63|10470.63|10470.63|10470.63|0
1655455640000|2022-06-17 08:47:20|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|10467.41|0
1655455650000|2022-06-17 08:47:30|10462.89|10462.89|10462.89|10462.89|10462.89|10462.89|10462.89|10462.89|0
1655455670000|2022-06-17 08:47:50|10460.7|10460.7|10460.7|10460.7|10460.7|10460.7|10460.7|10460.7|0
1655455690000|2022-06-17 08:48:10|10463.92|10463.92|10463.92|10463.92|10463.92|10463.92|10463.92|10463.92|0
1655455730000|2022-06-17 08:48:50|10465.05|10465.05|10469.07|10469.07|10469.07|10469.07|10465.05|10465.05|0
1655455740000|2022-06-17 08:49:00|10472.29|10472.29|10472.29|10472.29|10472.29|10472.29|10472.29|10472.29|0
1655455810000|2022-06-17 08:50:10|10471.54|10471.54|10472.09|10472.09|10472.09|10472.09|10471.54|10471.54|0
1655455820000|2022-06-17 08:50:20|10468.87|10468.87|10472.64|10472.64|10472.64|10472.64|10468.87|10468.87|0
1655455840000|2022-06-17 08:50:40|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|0
1655455850000|2022-06-17 08:50:50|10479.07|10479.07|10479.07|10479.07|10479.07|10479.07|10479.07|10479.07|0
1655455860000|2022-06-17 08:51:00|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|10475.85|0
1655455880000|2022-06-17 08:51:20|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|0
1655455960000|2022-06-17 08:52:40|10484.21|10484.21|10484.21|10484.21|10484.21|10484.21|10484.21|10484.21|0
1655455970000|2022-06-17 08:52:50|10481|10481|10481|10481|10481|10481|10481|10481|0
1655455980000|2022-06-17 08:53:00|10487.43|10487.43|10487.43|10487.43|10487.43|10487.43|10487.43|10487.43|0
1655456010000|2022-06-17 08:53:30|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|10477.78|0
1655456090000|2022-06-17 08:54:50|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|0
1655456100000|2022-06-17 08:55:00|10474.02|10474.02|10474.02|10474.02|10474.02|10474.02|10474.02|10474.02|0
1655456120000|2022-06-17 08:55:20|10473.37|10473.37|10475.3|10475.3|10475.3|10475.3|10473.37|10473.37|0
1655456150000|2022-06-17 08:55:50|10478.52|10478.52|10478.52|10478.52|10478.52|10478.52|10478.52|10478.52|0
1655456160000|2022-06-17 08:56:00|10481.73|10481.73|10489.09|10489.09|10489.09|10489.09|10481.73|10481.73|0
1655456170000|2022-06-17 08:56:10|10491.66|10491.66|10491.66|10491.66|10491.66|10491.66|10491.66|10491.66|0
1655456300000|2022-06-17 08:58:20|10487.16|10487.16|10487.16|10487.16|10487.16|10487.16|10487.16|10487.16|0
1655456390000|2022-06-17 08:59:50|10487.71|10487.71|10489.36|10489.36|10489.36|10489.36|10487.71|10487.71|0
1655456440000|2022-06-17 09:00:40|10488.72|10488.72|10491.28|10491.28|10491.28|10491.28|10488.72|10488.72|0
1655456450000|2022-06-17 09:00:50|10487.43|10487.43|10487.43|10487.43|10487.43|10487.43|10487.43|10487.43|0
1655456600000|2022-06-17 09:03:20|10482.3|10482.3|10477.96|10477.96|10482.3|10482.3|10477.96|10477.96|0
1655456630000|2022-06-17 09:03:50|10474.75|10474.75|10465.1|10465.1|10474.75|10474.75|10465.1|10465.1|0
1655456690000|2022-06-17 09:04:50|10462.54|10462.54|10461.89|10461.89|10462.54|10462.54|10461.89|10461.89|0
1655456720000|2022-06-17 09:05:20|10471.55|10471.55|10471.55|10471.55|10471.55|10471.55|10471.55|10471.55|0
1655456760000|2022-06-17 09:06:00|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|10470.26|0
1655456820000|2022-06-17 09:07:00|10470.64|10470.64|10470.64|10470.64|10470.64|10470.64|10470.64|10470.64|0
1655456840000|2022-06-17 09:07:20|10470|10470|10470|10470|10470|10470|10470|10470|0
1655456900000|2022-06-17 09:08:20|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|10476.43|0
1655456940000|2022-06-17 09:09:00|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|10477.71|0
1655456970000|2022-06-17 09:09:30|10474.5|10474.5|10474.5|10474.5|10474.5|10474.5|10474.5|10474.5|0
1655456980000|2022-06-17 09:09:40|10473.95|10473.95|10473.95|10473.95|10473.95|10473.95|10473.95|10473.95|0
1655456990000|2022-06-17 09:09:50|10475.87|10475.87|10475.87|10475.87|10475.87|10475.87|10475.87|10475.87|0
1655457300000|2022-06-17 09:15:00|10480.37|10480.37|10480.37|10480.37|10480.37|10480.37|10480.37|10480.37|0
1655457310000|2022-06-17 09:15:10|10479.08|10479.08|10471.11|10471.11|10489.24|10489.24|10471.11|10471.11|0
1655457320000|2022-06-17 09:15:20|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|0
1655457330000|2022-06-17 09:15:30|10476.32|10476.32|10485.97|10485.97|10485.97|10485.97|10476.32|10476.32|0
1655457340000|2022-06-17 09:15:40|10482.12|10482.12|10484.76|10484.76|10484.76|10484.76|10482.12|10482.12|0
1655457350000|2022-06-17 09:15:50|10486.64|10486.64|10487.01|10487.01|10487.01|10487.01|10486.64|10486.64|0
1655457360000|2022-06-17 09:16:00|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|10483.16|0
1655457370000|2022-06-17 09:16:10|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1655457400000|2022-06-17 09:16:40|10490.35|10490.35|10490.73|10490.73|10490.73|10490.73|10490.35|10490.35|0
1655457410000|2022-06-17 09:16:50|10492.99|10492.99|10493.36|10493.36|10493.36|10493.36|10492.99|10492.99|0
1655457420000|2022-06-17 09:17:00|10494.49|10494.49|10494.49|10494.49|10494.49|10494.49|10494.49|10494.49|0
1655457470000|2022-06-17 09:17:50|10492.3|10492.3|10492.3|10492.3|10492.3|10492.3|10492.3|10492.3|0
1655457480000|2022-06-17 09:18:00|10493.05|10493.05|10493.43|10493.43|10493.43|10493.43|10493.05|10493.05|0
1655457490000|2022-06-17 09:18:10|10494.18|10494.18|10494.18|10494.18|10494.18|10494.18|10494.18|10494.18|0
1655457500000|2022-06-17 09:18:20|10497.39|10497.39|10497.39|10497.39|10497.39|10497.39|10497.39|10497.39|0
1655457510000|2022-06-17 09:18:30|10500.61|10500.61|10500.61|10500.61|10500.61|10500.61|10500.61|10500.61|0
1655457530000|2022-06-17 09:18:50|10499.48|10499.48|10499.48|10499.48|10499.48|10499.48|10499.48|10499.48|0
1655457600000|2022-06-17 09:20:00|10502.7|10502.7|10502.7|10502.7|10502.7|10502.7|10502.7|10502.7|0
1655457610000|2022-06-17 09:20:10|10503.08|10503.08|10503.08|10503.08|10503.08|10503.08|10503.08|10503.08|0
1655457640000|2022-06-17 09:20:40|10496.64|10496.64|10496.64|10496.64|10496.64|10496.64|10493.43|10493.43|0
1655457660000|2022-06-17 09:21:00|10490.87|10490.87|10488.3|10488.3|10490.87|10490.87|10488.3|10488.3|0
1655457670000|2022-06-17 09:21:10|10488.94|10488.94|10488.94|10488.94|10488.94|10488.94|10488.94|10488.94|0
1655457690000|2022-06-17 09:21:30|10486.38|10486.38|10486.38|10486.38|10486.38|10486.38|10486.38|10486.38|0
1655457710000|2022-06-17 09:21:50|10485.62|10485.62|10485.62|10485.62|10485.62|10485.62|10484.87|10484.87|0
1655457720000|2022-06-17 09:22:00|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|0
1655457730000|2022-06-17 09:22:10|10484.34|10484.34|10484.34|10484.34|10484.34|10484.34|10484.34|10484.34|0
1655457870000|2022-06-17 09:24:30|10483.7|10483.7|10479.36|10479.36|10483.7|10483.7|10479.36|10479.36|0
1655457880000|2022-06-17 09:24:40|10481.29|10481.29|10477.59|10477.59|10481.29|10481.29|10477.59|10477.59|0
1655457940000|2022-06-17 09:25:40|10484.02|10484.02|10484.02|10484.02|10484.02|10484.02|10484.02|10484.02|0
1655457980000|2022-06-17 09:26:20|10486.22|10486.22|10486.22|10486.22|10486.22|10486.22|10486.22|10486.22|0
1655458010000|2022-06-17 09:26:50|10492.65|10492.65|10492.01|10492.01|10492.65|10492.65|10492.01|10492.01|0
1655458080000|2022-06-17 09:28:00|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|10491.37|0
1655458090000|2022-06-17 09:28:10|10489.86|10489.86|10490.24|10490.24|10490.24|10490.24|10489.86|10489.86|0
1655458100000|2022-06-17 09:28:20|10488.32|10488.32|10488.96|10488.96|10488.96|10488.96|10488.32|10488.32|0
1655458130000|2022-06-17 09:28:50|10490.24|10490.24|10488.96|10488.96|10490.24|10490.24|10488.96|10488.96|0
1655458140000|2022-06-17 09:29:00|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|10482.52|0
1655458170000|2022-06-17 09:29:30|10484.78|10484.78|10484.78|10484.78|10484.78|10484.78|10484.78|10484.78|0
1655458180000|2022-06-17 09:29:40|10485.16|10485.16|10485.16|10485.16|10485.16|10485.16|10485.16|10485.16|0
1655458190000|2022-06-17 09:29:50|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|10485.53|0
1655458210000|2022-06-17 09:30:10|10485.91|10485.91|10486.66|10486.66|10486.66|10486.66|10485.91|10485.91|0
1655458230000|2022-06-17 09:30:30|10487.95|10487.95|10487.95|10487.95|10487.95|10487.95|10487.95|10487.95|0
1655458240000|2022-06-17 09:30:40|10490.51|10490.51|10489.23|10489.23|10490.51|10490.51|10489.23|10489.23|0
1655458310000|2022-06-17 09:31:50|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|0
1655458340000|2022-06-17 09:32:20|10498.88|10498.88|10498.88|10498.88|10498.88|10498.88|10498.88|10498.88|0
1655458350000|2022-06-17 09:32:30|10496.25|10496.25|10496.25|10496.25|10496.25|10496.25|10496.25|10496.25|0
1655458360000|2022-06-17 09:32:40|10497|10497|10497|10497|10497|10497|10497|10497|0
1655458400000|2022-06-17 09:33:20|10498.28|10498.28|10498.28|10498.28|10498.28|10498.28|10498.28|10498.28|0
1655458420000|2022-06-17 09:33:40|10497.18|10497.18|10497.18|10497.18|10497.18|10497.18|10497.18|10497.18|0
1655458550000|2022-06-17 09:35:50|10497.56|10497.56|10500.2|10500.2|10500.2|10500.2|10497.56|10497.56|0
1655458580000|2022-06-17 09:36:20|10502.12|10502.12|10503.22|10503.22|10503.22|10503.22|10502.12|10502.12|0
1655458590000|2022-06-17 09:36:30|10502.67|10502.67|10502.67|10502.67|10502.67|10502.67|10502.67|10502.67|0
1655458620000|2022-06-17 09:37:00|10501.92|10501.92|10501.92|10501.92|10501.92|10501.92|10501.92|10501.92|0
1655458650000|2022-06-17 09:37:30|10499.35|10499.35|10499.35|10499.35|10499.35|10499.35|10499.35|10499.35|0
1655458660000|2022-06-17 09:37:40|10498.97|10498.97|10498.97|10498.97|10498.97|10498.97|10498.97|10498.97|0
1655458710000|2022-06-17 09:38:30|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|10498.22|0
1655458720000|2022-06-17 09:38:40|10499.73|10499.73|10499.73|10499.73|10499.73|10499.73|10499.73|10499.73|0
1655458780000|2022-06-17 09:39:40|10499.08|10499.08|10499.08|10499.08|10499.08|10499.08|10499.08|10499.08|0
1655458800000|2022-06-17 09:40:00|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|0
1655458810000|2022-06-17 09:40:10|10505.52|10505.52|10506.8|10506.8|10513.24|10513.24|10505.52|10505.52|0
1655458820000|2022-06-17 09:40:20|10503.58|10503.58|10504.23|10504.23|10504.23|10504.23|10497.8|10497.8|0
1655458860000|2022-06-17 09:41:00|10503.11|10503.11|10503.11|10503.11|10503.11|10503.11|10503.11|10503.11|0
1655458870000|2022-06-17 09:41:10|10499.9|10499.9|10499.9|10499.9|10499.9|10499.9|10499.9|10499.9|0
1655458910000|2022-06-17 09:41:50|10496.69|10496.69|10496.69|10496.69|10496.69|10496.69|10496.69|10496.69|0
1655458920000|2022-06-17 09:42:00|10496.14|10496.14|10496.14|10496.14|10496.14|10496.14|10496.14|10496.14|0
1655458930000|2022-06-17 09:42:10|10499.36|10499.36|10499.36|10499.36|10499.36|10499.36|10499.36|10499.36|0
1655458950000|2022-06-17 09:42:30|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|10496.15|0
1655458980000|2022-06-17 09:43:00|10498.72|10498.72|10498.72|10498.72|10498.72|10498.72|10498.72|10498.72|0
1655459010000|2022-06-17 09:43:30|10495.5|10495.5|10498.72|10498.72|10498.72|10498.72|10495.5|10495.5|0
1655459040000|2022-06-17 09:44:00|10499.47|10499.47|10499.47|10499.47|10499.47|10499.47|10499.47|10499.47|0
1655459060000|2022-06-17 09:44:20|10493.03|10493.03|10493.03|10493.03|10493.03|10493.03|10493.03|10493.03|0
1655459070000|2022-06-17 09:44:30|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|0
1655459110000|2022-06-17 09:45:10|10486.61|10486.61|10488.53|10488.53|10489.18|10489.18|10486.61|10486.61|0
1655459160000|2022-06-17 09:46:00|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|10489.29|0
1655459180000|2022-06-17 09:46:20|10489.93|10489.93|10489.93|10489.93|10489.93|10489.93|10488|10488|0
1655459190000|2022-06-17 09:46:30|10490.3|10490.3|10490.3|10490.3|10490.3|10490.3|10490.3|10490.3|0
1655459230000|2022-06-17 09:47:10|10488.38|10488.38|10486.45|10486.45|10488.38|10488.38|10486.45|10486.45|0
1655459240000|2022-06-17 09:47:20|10485.33|10485.33|10482.11|10482.11|10485.33|10485.33|10480.18|10480.18|0
1655459290000|2022-06-17 09:48:10|10481.73|10481.73|10477.51|10477.51|10481.73|10481.73|10477.51|10477.51|0
1655459300000|2022-06-17 09:48:20|10476.75|10476.75|10467.75|10467.75|10476.75|10476.75|10467.75|10467.75|0
1655459310000|2022-06-17 09:48:30|10470.97|10470.97|10470.97|10470.97|10470.97|10470.97|10470.97|10470.97|0
1655459440000|2022-06-17 09:50:40|10472.25|10472.25|10473.54|10473.54|10473.54|10473.54|10472.25|10472.25|0
1655459450000|2022-06-17 09:50:50|10467.1|10467.1|10467.1|10467.1|10467.1|10467.1|10467.1|10467.1|0
1655459470000|2022-06-17 09:51:10|10467.48|10467.48|10464.26|10464.26|10467.48|10467.48|10464.26|10464.26|0
1655459510000|2022-06-17 09:51:50|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|10470.7|0
1655459520000|2022-06-17 09:52:00|10473.91|10473.91|10478.4|10478.4|10478.4|10478.4|10473.91|10473.91|0
1655459540000|2022-06-17 09:52:20|10478.95|10478.95|10477.31|10477.31|10478.95|10478.95|10477.31|10477.31|0
1655459560000|2022-06-17 09:52:40|10490.18|10490.18|10490.18|10490.18|10490.18|10490.18|10490.18|10490.18|0
1655459570000|2022-06-17 09:52:50|10490.72|10490.72|10492.61|10492.61|10492.61|10492.61|10490.72|10490.72|0
1655459620000|2022-06-17 09:53:40|10493.25|10493.25|10495.81|10495.81|10495.81|10495.81|10493.25|10493.25|0
1655459630000|2022-06-17 09:53:50|10497.74|10497.74|10501.59|10501.59|10501.59|10501.59|10497.74|10497.74|0
1655459640000|2022-06-17 09:54:00|10498.38|10498.38|10499.02|10499.02|10499.02|10499.02|10498.38|10498.38|0
1655459660000|2022-06-17 09:54:20|10500.31|10500.31|10502.94|10502.94|10502.94|10502.94|10500.31|10500.31|0
1655459670000|2022-06-17 09:54:30|10497.16|10497.16|10496.51|10496.51|10497.16|10497.16|10496.51|10496.51|0
1655459720000|2022-06-17 09:55:20|10506.17|10506.17|10506.17|10506.17|10506.17|10506.17|10506.17|10506.17|0
1655459730000|2022-06-17 09:55:30|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|0
1655459760000|2022-06-17 09:56:00|10505.79|10505.79|10499.35|10499.35|10505.79|10505.79|10499.35|10499.35|0
1655459780000|2022-06-17 09:56:20|10500|10500|10500|10500|10500|10500|10500|10500|0
1655459800000|2022-06-17 09:56:40|10506.43|10506.43|10505.14|10505.14|10506.43|10506.43|10503.21|10503.21|0
1655459810000|2022-06-17 09:56:50|10505.69|10505.69|10506.44|10506.44|10506.44|10506.44|10505.69|10505.69|0
1655459820000|2022-06-17 09:57:00|10507.57|10507.57|10507.57|10507.57|10507.57|10507.57|10507.57|10507.57|0
1655459830000|2022-06-17 09:57:10|10508.85|10508.85|10509.49|10509.49|10509.49|10509.49|10508.85|10508.85|0
1655459850000|2022-06-17 09:57:30|10508.21|10508.21|10508.21|10508.21|10508.21|10508.21|10508.21|10508.21|0
1655459860000|2022-06-17 09:57:40|10501.78|10501.78|10501.78|10501.78|10501.78|10501.78|10501.78|10501.78|0
1655459890000|2022-06-17 09:58:10|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|0
1655459920000|2022-06-17 09:58:40|10504.87|10504.87|10504.87|10504.87|10504.87|10504.87|10504.87|10504.87|0
1655459940000|2022-06-17 09:59:00|10505.52|10505.52|10515.17|10515.17|10515.17|10515.17|10505.52|10505.52|0
1655459950000|2022-06-17 09:59:10|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|10502.3|0
1655459960000|2022-06-17 09:59:20|10502.94|10502.94|10504.87|10504.87|10504.87|10504.87|10502.94|10502.94|0
1655459990000|2022-06-17 09:59:50|10505.51|10505.51|10505.51|10505.51|10505.51|10505.51|10505.51|10505.51|0
1655460000000|2022-06-17 10:00:00|10505.13|10505.13|10504.49|10504.49|10505.13|10505.13|10504.49|10504.49|0
1655460040000|2022-06-17 10:00:40|10501.27|10501.27|10498.47|10498.47|10501.27|10501.27|10496.55|10496.55|0
1655460050000|2022-06-17 10:00:50|10497.19|10497.19|10493.71|10493.71|10497.19|10497.19|10493.71|10493.71|0
1655460060000|2022-06-17 10:01:00|10491.15|10491.15|10491.15|10491.15|10491.15|10491.15|10491.15|10491.15|0
1655460070000|2022-06-17 10:01:10|10487.93|10487.93|10487.93|10487.93|10487.93|10487.93|10487.93|10487.93|0
1655460080000|2022-06-17 10:01:20|10487.38|10487.38|10487.38|10487.38|10487.38|10487.38|10487.38|10487.38|0
1655460180000|2022-06-17 10:03:00|10486.1|10486.1|10486.1|10486.1|10486.1|10486.1|10486.1|10486.1|0
1655460220000|2022-06-17 10:03:40|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|0
1655460240000|2022-06-17 10:04:00|10490.65|10490.65|10489.9|10489.9|10490.65|10490.65|10489.9|10489.9|0
1655460330000|2022-06-17 10:05:30|10487.97|10487.97|10487.97|10487.97|10487.97|10487.97|10487.97|10487.97|0
1655460340000|2022-06-17 10:05:40|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|10484.76|0
1655460410000|2022-06-17 10:06:50|10479.51|10479.51|10469.86|10469.86|10479.51|10479.51|10469.86|10469.86|0
1655460420000|2022-06-17 10:07:00|10471.79|10471.79|10471.14|10471.14|10472.43|10472.43|10471.14|10471.14|0
1655460440000|2022-06-17 10:07:20|10464.71|10464.71|10464.71|10464.71|10464.71|10464.71|10464.71|10464.71|0
1655460470000|2022-06-17 10:07:50|10462.78|10462.78|10462.78|10462.78|10462.78|10462.78|10462.78|10462.78|0
1655460480000|2022-06-17 10:08:00|10461.28|10461.28|10460.9|10460.9|10461.28|10461.28|10460.9|10460.9|0
1655460530000|2022-06-17 10:08:50|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|0
1655460540000|2022-06-17 10:09:00|10457.89|10457.89|10456.01|10456.01|10457.89|10457.89|10456.01|10456.01|0
1655460550000|2022-06-17 10:09:10|10452.79|10452.79|10452.79|10452.79|10453.17|10453.17|10452.79|10452.79|0
1655460560000|2022-06-17 10:09:20|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|10454.3|0
1655460570000|2022-06-17 10:09:30|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|10451.73|0
1655460630000|2022-06-17 10:10:30|10461.38|10461.38|10461.38|10461.38|10461.38|10461.38|10461.38|10461.38|0
1655460680000|2022-06-17 10:11:20|10463.31|10463.31|10463.31|10463.31|10463.31|10463.31|10463.31|10463.31|0
1655460690000|2022-06-17 10:11:30|10462.18|10462.18|10462.18|10462.18|10462.18|10462.18|10462.18|10462.18|0
1655460750000|2022-06-17 10:12:30|10455.75|10455.75|10455.75|10455.75|10455.75|10455.75|10455.75|10455.75|0
1655460830000|2022-06-17 10:13:50|10455.2|10455.2|10454.07|10454.07|10455.2|10455.2|10454.07|10454.07|0
1655460840000|2022-06-17 10:14:00|10455.99|10455.99|10455.99|10455.99|10455.99|10455.99|10455.99|10455.99|0
1655460900000|2022-06-17 10:15:00|10456.64|10456.64|10458.14|10458.14|10458.14|10458.14|10456.64|10456.64|0
1655460920000|2022-06-17 10:15:20|10459.27|10459.27|10465.7|10465.7|10465.7|10465.7|10459.27|10459.27|0
1655460980000|2022-06-17 10:16:20|10465.33|10465.33|10465.33|10465.33|10465.33|10465.33|10465.33|10465.33|0
1655460990000|2022-06-17 10:16:30|10458.89|10458.89|10458.89|10458.89|10458.89|10458.89|10458.89|10458.89|0
1655461020000|2022-06-17 10:17:00|10455.68|10455.68|10455.68|10455.68|10455.68|10455.68|10455.68|10455.68|0
1655461040000|2022-06-17 10:17:20|10456.96|10456.96|10456.96|10456.96|10456.96|10456.96|10456.96|10456.96|0
1655461050000|2022-06-17 10:17:30|10457.71|10457.71|10457.71|10457.71|10457.71|10457.71|10457.71|10457.71|0
1655461060000|2022-06-17 10:17:40|10458.46|10458.46|10458.46|10458.46|10458.46|10458.46|10458.46|10458.46|0
1655461080000|2022-06-17 10:18:00|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|0
1655461090000|2022-06-17 10:18:10|10469.21|10469.21|10471.14|10471.14|10471.14|10471.14|10468.57|10468.57|0
1655461120000|2022-06-17 10:18:40|10470.59|10470.59|10470.59|10470.59|10470.59|10470.59|10470.59|10470.59|0
1655461240000|2022-06-17 10:20:40|10473.81|10473.81|10473.81|10473.81|10473.81|10473.81|10473.81|10473.81|0
1655461250000|2022-06-17 10:20:50|10475.73|10475.73|10475.73|10475.73|10475.73|10475.73|10475.73|10475.73|0
1655461260000|2022-06-17 10:21:00|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|10475.09|0
1655461320000|2022-06-17 10:22:00|10465.44|10465.44|10465.44|10465.44|10465.44|10465.44|10465.44|10465.44|0
1655461370000|2022-06-17 10:22:50|10466.57|10466.57|10466.57|10466.57|10466.57|10466.57|10466.57|10466.57|0
1655461490000|2022-06-17 10:24:50|10465.81|10465.81|10465.81|10465.81|10465.81|10465.81|10465.81|10465.81|0
1655461500000|2022-06-17 10:25:00|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|0
1655461520000|2022-06-17 10:25:20|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|0
1655461560000|2022-06-17 10:26:00|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|0
1655461580000|2022-06-17 10:26:20|10474.82|10474.82|10474.82|10474.82|10474.82|10474.82|10474.82|10474.82|0
1655461590000|2022-06-17 10:26:30|10474.44|10474.44|10474.44|10474.44|10474.44|10474.44|10474.44|10474.44|0
1655461610000|2022-06-17 10:26:50|10475.19|10475.19|10474.82|10474.82|10475.19|10475.19|10474.82|10474.82|0
1655461620000|2022-06-17 10:27:00|10475.46|10475.46|10476.1|10476.1|10476.1|10476.1|10475.46|10475.46|0
1655461670000|2022-06-17 10:27:50|10469.66|10469.66|10469.66|10469.66|10469.66|10469.66|10469.66|10469.66|0
1655461760000|2022-06-17 10:29:20|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|0
1655461790000|2022-06-17 10:29:50|10480.07|10480.07|10480.07|10480.07|10480.07|10480.07|10480.07|10480.07|0
1655461810000|2022-06-17 10:30:10|10480.44|10480.44|10480.44|10480.44|10480.44|10480.44|10480.44|10480.44|0
1655461960000|2022-06-17 10:32:40|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|10474.01|0
1655462010000|2022-06-17 10:33:30|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|0
1655462160000|2022-06-17 10:36:00|10472.99|10472.99|10469.6|10469.6|10472.99|10472.99|10469.6|10469.6|0
1655462260000|2022-06-17 10:37:40|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|0
1655462270000|2022-06-17 10:37:50|10469.6|10469.6|10467.04|10467.04|10469.6|10469.6|10467.04|10467.04|0
1655462500000|2022-06-17 10:41:40|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|10467.68|0
1655462520000|2022-06-17 10:42:00|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|10483.76|0
1655462580000|2022-06-17 10:43:00|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|10480.55|0
1655462680000|2022-06-17 10:44:40|10481.83|10481.83|10481.83|10481.83|10481.83|10481.83|10481.83|10481.83|0
1655462730000|2022-06-17 10:45:30|10478.61|10478.61|10478.61|10478.61|10478.61|10478.61|10478.61|10478.61|0
1655462750000|2022-06-17 10:45:50|10477.33|10477.33|10477.33|10477.33|10477.33|10477.33|10477.33|10477.33|0
1655462760000|2022-06-17 10:46:00|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|10470.9|0
1655462770000|2022-06-17 10:46:10|10471.27|10471.27|10470.9|10470.9|10471.27|10471.27|10470.9|10470.9|0
1655462920000|2022-06-17 10:48:40|10473.46|10473.46|10473.46|10473.46|10473.46|10473.46|10473.46|10473.46|0
1655462930000|2022-06-17 10:48:50|10473.84|10473.84|10478.71|10478.71|10478.71|10478.71|10473.84|10473.84|0
1655462940000|2022-06-17 10:49:00|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|10485.14|0
1655463010000|2022-06-17 10:50:10|10486.27|10486.27|10486.27|10486.27|10486.27|10486.27|10486.27|10486.27|0
1655463020000|2022-06-17 10:50:20|10486.82|10486.82|10487.37|10487.37|10487.37|10487.37|10486.82|10486.82|0
1655463030000|2022-06-17 10:50:30|10487.92|10487.92|10489.11|10489.11|10489.11|10489.11|10487.92|10487.92|0
1655463080000|2022-06-17 10:51:20|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|10491.03|0
1655463090000|2022-06-17 10:51:30|10492.31|10492.31|10495.52|10495.52|10495.52|10495.52|10492.31|10492.31|0
1655463190000|2022-06-17 10:53:10|10497.78|10497.78|10497.78|10497.78|10497.78|10497.78|10497.78|10497.78|0
1655463200000|2022-06-17 10:53:20|10496.65|10496.65|10497.03|10497.03|10497.03|10497.03|10496.65|10496.65|0
1655463230000|2022-06-17 10:53:50|10497.78|10497.78|10498.16|10498.16|10498.16|10498.16|10497.78|10497.78|0
1655463310000|2022-06-17 10:55:10|10500.41|10500.41|10500.04|10500.04|10500.41|10500.41|10500.04|10500.04|0
1655463330000|2022-06-17 10:55:30|10501.92|10501.92|10502.67|10502.67|10502.67|10502.67|10501.92|10501.92|0
1655463420000|2022-06-17 10:57:00|10500.41|10500.41|10500.41|10500.41|10500.41|10500.41|10500.41|10500.41|0
1655463450000|2022-06-17 10:57:30|10500.04|10500.04|10500.04|10500.04|10500.04|10500.04|10500.04|10500.04|0
1655463530000|2022-06-17 10:58:50|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|10499.4|0
1655463540000|2022-06-17 10:59:00|10500.04|10500.04|10500.04|10500.04|10500.04|10500.04|10500.04|10500.04|0
1655463550000|2022-06-17 10:59:10|10498.75|10498.75|10498.75|10498.75|10498.75|10498.75|10498.75|10498.75|0
1655463730000|2022-06-17 11:02:10|10497.25|10497.25|10498.17|10498.17|10498.17|10498.17|10497.25|10497.25|0
1655463810000|2022-06-17 11:03:30|10507.16|10507.16|10500.55|10500.55|10508.25|10508.25|10500.55|10500.55|0
1655463820000|2022-06-17 11:03:40|10510.21|10510.21|10510.21|10510.21|10510.21|10510.21|10510.21|10510.21|0
1655463840000|2022-06-17 11:04:00|10510.85|10510.85|10504.41|10504.41|10510.85|10510.85|10504.41|10504.41|0
1655463990000|2022-06-17 11:06:30|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|0
1655464020000|2022-06-17 11:07:00|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|0
1655464030000|2022-06-17 11:07:10|10508.27|10508.27|10508.27|10508.27|10508.27|10508.27|10508.27|10508.27|0
1655464050000|2022-06-17 11:07:30|10508.91|10508.91|10510.2|10510.2|10514.05|10514.05|10508.91|10508.91|0
1655464060000|2022-06-17 11:07:40|10510.57|10510.57|10510.57|10510.57|10510.57|10510.57|10510.57|10510.57|0
1655464130000|2022-06-17 11:08:50|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|0
1655464180000|2022-06-17 11:09:40|10510.31|10510.31|10510.31|10510.31|10510.31|10510.31|10510.31|10510.31|0
1655464240000|2022-06-17 11:10:40|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|0
1655464260000|2022-06-17 11:11:00|10511.97|10511.97|10511.97|10511.97|10511.97|10511.97|10511.97|10511.97|0
1655464350000|2022-06-17 11:12:30|10511.21|10511.21|10511.59|10511.59|10511.59|10511.59|10511.21|10511.21|0
1655464420000|2022-06-17 11:13:40|10511.04|10511.04|10511.04|10511.04|10511.04|10511.04|10511.04|10511.04|0
1655464500000|2022-06-17 11:15:00|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|0
1655464520000|2022-06-17 11:15:20|10514.9|10514.9|10520.75|10520.75|10521.34|10521.34|10514.9|10514.9|0
1655464530000|2022-06-17 11:15:30|10527.19|10527.19|10527.19|10527.19|10527.19|10527.19|10527.19|10527.19|0
1655464540000|2022-06-17 11:15:40|10530.4|10530.4|10530.4|10530.4|10530.4|10530.4|10530.4|10530.4|0
1655464560000|2022-06-17 11:16:00|10530.03|10530.03|10529.39|10529.39|10530.03|10530.03|10529.39|10529.39|0
1655464570000|2022-06-17 11:16:10|10528.63|10528.63|10528.63|10528.63|10528.63|10528.63|10528.63|10528.63|0
1655464590000|2022-06-17 11:16:30|10522.2|10522.2|10522.2|10522.2|10522.2|10522.2|10522.2|10522.2|0
1655464610000|2022-06-17 11:16:50|10518.98|10518.98|10518.98|10518.98|10518.98|10518.98|10518.98|10518.98|0
1655464630000|2022-06-17 11:17:10|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|0
1655464660000|2022-06-17 11:17:40|10517.88|10517.88|10514.94|10514.94|10517.88|10517.88|10514.94|10514.94|0
1655464670000|2022-06-17 11:17:50|10512.38|10512.38|10511.84|10511.84|10513.88|10513.88|10511.84|10511.84|0
1655464690000|2022-06-17 11:18:10|10509.59|10509.59|10509.59|10509.59|10509.59|10509.59|10509.59|10509.59|0
1655464800000|2022-06-17 11:20:00|10503.15|10503.15|10487.07|10487.07|10503.15|10503.15|10487.07|10487.07|0
1655464910000|2022-06-17 11:21:50|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|0
1655464930000|2022-06-17 11:22:10|10490.76|10490.76|10490.76|10490.76|10490.76|10490.76|10490.76|10490.76|0
1655464960000|2022-06-17 11:22:40|10500.41|10500.41|10497.2|10497.2|10500.41|10500.41|10497.2|10497.2|0
1655464990000|2022-06-17 11:23:10|10500.41|10500.41|10500.41|10500.41|10500.41|10500.41|10500.41|10500.41|0
1655465070000|2022-06-17 11:24:30|10499.77|10499.77|10499.77|10499.77|10499.77|10499.77|10499.77|10499.77|0
1655465100000|2022-06-17 11:25:00|10506.21|10506.21|10506.21|10506.21|10506.21|10506.21|10506.21|10506.21|0
1655465110000|2022-06-17 11:25:10|10507.34|10507.34|10507.34|10507.34|10507.34|10507.34|10507.34|10507.34|0
1655465170000|2022-06-17 11:26:10|10507.98|10507.98|10507.98|10507.98|10507.98|10507.98|10507.98|10507.98|0
1655465190000|2022-06-17 11:26:30|10509.26|10509.26|10509.9|10509.9|10509.9|10509.9|10509.26|10509.26|0
1655465240000|2022-06-17 11:27:20|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|0
1655465290000|2022-06-17 11:28:10|10511.41|10511.41|10511.41|10511.41|10511.41|10511.41|10511.41|10511.41|0
1655465300000|2022-06-17 11:28:20|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|10512.16|0
1655465310000|2022-06-17 11:28:30|10515.37|10515.37|10515.37|10515.37|10515.37|10515.37|10515.37|10515.37|0
1655465320000|2022-06-17 11:28:40|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|10508.93|0
1655465330000|2022-06-17 11:28:50|10509.69|10509.69|10512.36|10512.36|10512.36|10512.36|10509.69|10509.69|0
1655465340000|2022-06-17 11:29:00|10509.16|10509.16|10509.16|10509.16|10509.16|10509.16|10509.16|10509.16|0
1655465350000|2022-06-17 11:29:10|10508.51|10508.51|10506.63|10506.63|10508.51|10508.51|10506.63|10506.63|0
1655465370000|2022-06-17 11:29:30|10500.2|10500.2|10501.5|10501.5|10506.63|10506.63|10500.2|10500.2|0
1655465390000|2022-06-17 11:29:50|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|10504.71|0
1655465450000|2022-06-17 11:30:50|10511.14|10511.14|10511.14|10511.14|10511.14|10511.14|10511.14|10511.14|0
1655465470000|2022-06-17 11:31:10|10512.43|10512.43|10511.14|10511.14|10512.43|10512.43|10511.14|10511.14|0
1655465480000|2022-06-17 11:31:20|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|0
1655465500000|2022-06-17 11:31:40|10517.31|10517.31|10519.88|10519.88|10519.88|10519.88|10517.31|10517.31|0
1655465610000|2022-06-17 11:33:30|10518.78|10518.78|10518.24|10518.24|10518.78|10518.78|10518.24|10518.24|0
1655465640000|2022-06-17 11:34:00|10508.58|10508.58|10508.58|10508.58|10508.58|10508.58|10508.58|10508.58|0
1655465700000|2022-06-17 11:35:00|10511.8|10511.8|10511.8|10511.8|10511.8|10511.8|10511.8|10511.8|0
1655465810000|2022-06-17 11:36:50|10509.23|10509.23|10509.23|10509.23|10509.23|10509.23|10509.23|10509.23|0
1655465880000|2022-06-17 11:38:00|10515.67|10515.67|10515.67|10515.67|10515.67|10515.67|10515.67|10515.67|0
1655465900000|2022-06-17 11:38:20|10516.05|10516.05|10516.05|10516.05|10516.05|10516.05|10516.05|10516.05|0
1655465990000|2022-06-17 11:39:50|10506.39|10506.39|10506.39|10506.39|10506.39|10506.39|10506.39|10506.39|0
1655466070000|2022-06-17 11:41:10|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|10503.18|0
1655466100000|2022-06-17 11:41:40|10502.05|10502.05|10501.67|10501.67|10502.05|10502.05|10501.67|10501.67|0
1655466260000|2022-06-17 11:44:20|10498.45|10498.45|10498.45|10498.45|10498.45|10498.45|10498.45|10498.45|0
1655466390000|2022-06-17 11:46:30|10499|10499|10499|10499|10499|10499|10499|10499|0
1655466440000|2022-06-17 11:47:20|10505.44|10505.44|10505.44|10505.44|10505.44|10505.44|10505.44|10505.44|0
1655466520000|2022-06-17 11:48:40|10507.36|10507.36|10507.36|10507.36|10507.36|10507.36|10507.36|10507.36|0
1655466540000|2022-06-17 11:49:00|10508|10508|10509.93|10509.93|10509.93|10509.93|10508|10508|0
1655466580000|2022-06-17 11:49:40|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|0
1655466600000|2022-06-17 11:50:00|10510.82|10510.82|10510.82|10510.82|10510.82|10510.82|10510.82|10510.82|0
1655466640000|2022-06-17 11:50:40|10509.54|10509.54|10509.54|10509.54|10509.54|10509.54|10509.54|10509.54|0
1655466660000|2022-06-17 11:51:00|10510.82|10510.82|10510.82|10510.82|10510.82|10510.82|10510.82|10510.82|0
1655466700000|2022-06-17 11:51:40|10514.04|10514.04|10514.04|10514.04|10514.04|10514.04|10514.04|10514.04|0
1655466750000|2022-06-17 11:52:30|10516.3|10516.3|10515.54|10515.54|10516.3|10516.3|10515.54|10515.54|0
1655466780000|2022-06-17 11:53:00|10516.3|10516.3|10515.92|10515.92|10516.3|10516.3|10515.92|10515.92|0
1655466800000|2022-06-17 11:53:20|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|10522.36|0
1655466900000|2022-06-17 11:55:00|10524.28|10524.28|10524.28|10524.28|10524.28|10524.28|10524.28|10524.28|0
1655466930000|2022-06-17 11:55:30|10522.63|10522.63|10522.63|10522.63|10522.63|10522.63|10522.63|10522.63|0
1655467020000|2022-06-17 11:57:00|10522.26|10522.26|10522.26|10522.26|10522.26|10522.26|10522.26|10522.26|0
1655467100000|2022-06-17 11:58:20|10521.51|10521.51|10521.51|10521.51|10521.51|10521.51|10521.51|10521.51|0
1655467110000|2022-06-17 11:58:30|10521.13|10521.13|10521.13|10521.13|10521.13|10521.13|10521.13|10521.13|0
1655467260000|2022-06-17 12:01:00|10522.77|10522.77|10520.21|10520.21|10522.77|10522.77|10518.92|10518.92|0
1655467360000|2022-06-17 12:02:40|10521.71|10521.71|10521.34|10521.34|10521.71|10521.71|10521.34|10521.34|0
1655467430000|2022-06-17 12:03:50|10524.55|10524.55|10527.77|10527.77|10527.77|10527.77|10524.55|10524.55|0
1655467440000|2022-06-17 12:04:00|10527.02|10527.02|10533.83|10533.83|10533.83|10533.83|10527.02|10527.02|0
1655467450000|2022-06-17 12:04:10|10530.61|10530.61|10530.61|10530.61|10530.61|10530.61|10530.61|10530.61|0
1655467470000|2022-06-17 12:04:30|10524.18|10524.18|10524.18|10524.18|10524.18|10524.18|10524.18|10524.18|0
1655467550000|2022-06-17 12:05:50|10517.74|10517.74|10517.74|10517.74|10517.74|10517.74|10517.74|10517.74|0
1655467620000|2022-06-17 12:07:00|10517.2|10517.2|10517.2|10517.2|10517.2|10517.2|10517.2|10517.2|0
1655467680000|2022-06-17 12:08:00|10514.63|10514.63|10514.63|10514.63|10514.63|10514.63|10514.63|10514.63|0
1655467760000|2022-06-17 12:09:20|10515.73|10515.73|10515.18|10515.18|10515.73|10515.73|10515.18|10515.18|0
1655467800000|2022-06-17 12:10:00|10515.93|10515.93|10517.43|10517.43|10517.81|10517.81|10515.93|10515.93|0
1655467870000|2022-06-17 12:11:10|10519.36|10519.36|10518.08|10518.08|10519.36|10519.36|10518.08|10518.08|0
1655468030000|2022-06-17 12:13:50|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|10519.96|0
1655468070000|2022-06-17 12:14:30|10519.32|10519.32|10519.32|10519.32|10519.32|10519.32|10519.32|10519.32|0
1655468140000|2022-06-17 12:15:40|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|10522.52|0
1655468150000|2022-06-17 12:15:50|10525.73|10525.73|10526.86|10526.86|10526.86|10526.86|10525.73|10525.73|0
1655468330000|2022-06-17 12:18:50|10528.79|10528.79|10528.79|10528.79|10528.79|10528.79|10528.79|10528.79|0
1655468340000|2022-06-17 12:19:00|10532|10532|10533.1|10533.1|10533.65|10533.65|10532|10532|0
1655468360000|2022-06-17 12:19:20|10533.48|10533.48|10533.48|10533.48|10533.48|10533.48|10533.48|10533.48|0
1655468400000|2022-06-17 12:20:00|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|10543.13|0
1655468430000|2022-06-17 12:20:30|10543.68|10543.68|10544.32|10544.32|10544.32|10544.32|10543.68|10543.68|0
1655468460000|2022-06-17 12:21:00|10547.54|10547.54|10550.75|10550.75|10550.75|10550.75|10547.54|10547.54|0
1655468470000|2022-06-17 12:21:10|10537.88|10537.88|10534.67|10534.67|10537.88|10537.88|10534.67|10534.67|0
1655468530000|2022-06-17 12:22:10|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|10535.76|0
1655468590000|2022-06-17 12:23:10|10532.55|10532.55|10532.55|10532.55|10532.55|10532.55|10532.55|10532.55|0
1655468610000|2022-06-17 12:23:30|10531.53|10531.53|10531.53|10531.53|10531.53|10531.53|10531.53|10531.53|0
1655468690000|2022-06-17 12:24:50|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|10533.45|0
1655468750000|2022-06-17 12:25:50|10539.89|10539.89|10537.96|10537.96|10539.89|10539.89|10537.96|10537.96|0
1655468830000|2022-06-17 12:27:10|10539.09|10539.09|10539.09|10539.09|10539.09|10539.09|10539.09|10539.09|0
1655468910000|2022-06-17 12:28:30|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|0
1655468930000|2022-06-17 12:28:50|10545.2|10545.2|10544.82|10544.82|10545.2|10545.2|10544.82|10544.82|0
1655468940000|2022-06-17 12:29:00|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|10544.45|0
1655468980000|2022-06-17 12:29:40|10545.73|10545.73|10545.73|10545.73|10545.73|10545.73|10545.73|10545.73|0
1655468990000|2022-06-17 12:29:50|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|0
1655469100000|2022-06-17 12:31:40|10551.41|10551.41|10551.41|10551.41|10551.41|10551.41|10551.41|10551.41|0
1655469160000|2022-06-17 12:32:40|10552.05|10552.05|10552.05|10552.05|10552.05|10552.05|10552.05|10552.05|0
1655469180000|2022-06-17 12:33:00|10552.7|10552.7|10552.7|10552.7|10552.7|10552.7|10552.7|10552.7|0
1655469190000|2022-06-17 12:33:10|10555.91|10555.91|10555.91|10555.91|10555.91|10555.91|10555.91|10555.91|0
1655469200000|2022-06-17 12:33:20|10549.48|10549.48|10543.04|10543.04|10549.48|10549.48|10543.04|10543.04|0
1655469220000|2022-06-17 12:33:40|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|10546.26|0
1655469250000|2022-06-17 12:34:10|10549.48|10549.48|10549.48|10549.48|10549.48|10549.48|10549.48|10549.48|0
1655469340000|2022-06-17 12:35:40|10552.11|10552.11|10555.96|10555.96|10555.96|10555.96|10552.11|10552.11|0
1655469350000|2022-06-17 12:35:50|10557.61|10557.61|10559.25|10559.25|10559.25|10559.25|10557.61|10557.61|0
1655469360000|2022-06-17 12:36:00|10561.89|10561.89|10562.44|10562.44|10562.44|10562.44|10561.89|10561.89|0
1655469390000|2022-06-17 12:36:30|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|0
1655469400000|2022-06-17 12:36:40|10562.81|10562.81|10563.36|10563.36|10563.36|10563.36|10562.81|10562.81|0
1655469410000|2022-06-17 12:36:50|10569.8|10569.8|10573.01|10573.01|10573.01|10573.01|10569.8|10569.8|0
1655469440000|2022-06-17 12:37:20|10571.73|10571.73|10571.73|10571.73|10571.73|10571.73|10571.73|10571.73|0
1655469480000|2022-06-17 12:38:00|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|0
1655469560000|2022-06-17 12:39:20|10571.37|10571.37|10571.37|10571.37|10571.37|10571.37|10571.37|10571.37|0
1655469570000|2022-06-17 12:39:30|10570.27|10570.27|10570.65|10570.65|10570.65|10570.65|10570.27|10570.27|0
1655469600000|2022-06-17 12:40:00|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|10564.21|0
1655469660000|2022-06-17 12:41:00|10566.78|10566.78|10566.78|10566.78|10566.78|10566.78|10566.78|10566.78|0
1655469750000|2022-06-17 12:42:30|10562.29|10562.29|10559.72|10559.72|10562.29|10562.29|10559.72|10559.72|0
1655469760000|2022-06-17 12:42:40|10559.17|10559.17|10559.17|10559.17|10559.17|10559.17|10559.17|10559.17|0
1655469900000|2022-06-17 12:45:00|10561.05|10561.05|10561.81|10561.81|10561.81|10561.81|10561.05|10561.05|0
1655469910000|2022-06-17 12:45:10|10561.43|10561.43|10561.43|10561.43|10561.43|10561.43|10561.43|10561.43|0
1655469920000|2022-06-17 12:45:20|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|10560.68|0
1655470020000|2022-06-17 12:47:00|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|10560.3|0
1655470070000|2022-06-17 12:47:50|10559.17|10559.17|10557.14|10557.14|10559.17|10559.17|10557.14|10557.14|0
1655470170000|2022-06-17 12:49:30|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|0
1655470180000|2022-06-17 12:49:40|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|0
1655470260000|2022-06-17 12:51:00|10559.59|10559.59|10559.59|10559.59|10559.59|10559.59|10559.59|10559.59|0
1655470370000|2022-06-17 12:52:50|10558.09|10558.09|10558.09|10558.09|10558.09|10558.09|10558.09|10558.09|0
1655470380000|2022-06-17 12:53:00|10560.28|10560.28|10561.41|10561.41|10561.41|10561.41|10560.28|10560.28|0
1655470390000|2022-06-17 12:53:10|10562.51|10562.51|10565.72|10565.72|10565.72|10565.72|10562.51|10562.51|0
1655470400000|2022-06-17 12:53:20|10566.82|10566.82|10568.7|10568.7|10568.7|10568.7|10566.82|10566.82|0
1655470410000|2022-06-17 12:53:30|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|10569.99|0
1655470420000|2022-06-17 12:53:40|10570.63|10570.63|10570.63|10570.63|10570.63|10570.63|10570.63|10570.63|0
1655470430000|2022-06-17 12:53:50|10570.08|10570.08|10570.08|10570.08|10570.08|10570.08|10570.08|10570.08|0
1655470470000|2022-06-17 12:54:30|10573.3|10573.3|10573.3|10573.3|10573.3|10573.3|10573.3|10573.3|0
1655470500000|2022-06-17 12:55:00|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|10572.2|0
1655470510000|2022-06-17 12:55:10|10571.82|10571.82|10571.82|10571.82|10571.82|10571.82|10571.82|10571.82|0
1655470520000|2022-06-17 12:55:20|10571.18|10571.18|10571.18|10571.18|10571.18|10571.18|10571.18|10571.18|0
1655470540000|2022-06-17 12:55:40|10573.11|10573.11|10573.11|10573.11|10573.11|10573.11|10573.11|10573.11|0
1655470560000|2022-06-17 12:56:00|10557.02|10557.02|10558.3|10558.3|10558.3|10558.3|10557.02|10557.02|0
1655470580000|2022-06-17 12:56:20|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|10560.23|0
1655470590000|2022-06-17 12:56:30|10559.85|10559.85|10559.85|10559.85|10559.85|10559.85|10559.85|10559.85|0
1655470620000|2022-06-17 12:57:00|10565.63|10565.63|10566.91|10566.91|10566.91|10566.91|10565.63|10565.63|0
1655470750000|2022-06-17 12:59:10|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|10560.48|0
1655470850000|2022-06-17 13:00:50|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|0
1655470920000|2022-06-17 13:02:00|10559.46|10559.46|10559.08|10559.08|10559.46|10559.46|10559.08|10559.08|0
1655470930000|2022-06-17 13:02:10|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|10552.65|0
1655470950000|2022-06-17 13:02:30|10552.27|10552.27|10552.27|10552.27|10552.27|10552.27|10552.27|10552.27|0
1655470960000|2022-06-17 13:02:40|10550.35|10550.35|10550.35|10550.35|10550.35|10550.35|10550.35|10550.35|0
1655471040000|2022-06-17 13:04:00|10549.97|10549.97|10549.97|10549.97|10549.97|10549.97|10549.97|10549.97|0
1655471090000|2022-06-17 13:04:50|10552.54|10552.54|10552.54|10552.54|10552.54|10552.54|10552.54|10552.54|0
1655471100000|2022-06-17 13:05:00|10552.16|10552.16|10551.79|10551.79|10552.16|10552.16|10551.79|10551.79|0
1655471130000|2022-06-17 13:05:30|10553.71|10553.71|10554.99|10554.99|10554.99|10554.99|10553.71|10553.71|0
1655471170000|2022-06-17 13:06:10|10554.45|10554.45|10554.45|10554.45|10554.45|10554.45|10554.45|10554.45|0
1655471200000|2022-06-17 13:06:40|10544.79|10544.79|10544.79|10544.79|10544.79|10544.79|10544.79|10544.79|0
1655471240000|2022-06-17 13:07:20|10554.45|10554.45|10552.56|10552.56|10554.45|10554.45|10552.56|10552.56|0
1655471300000|2022-06-17 13:08:20|10554.49|10554.49|10560.91|10560.91|10560.91|10560.91|10554.49|10554.49|0
1655471320000|2022-06-17 13:08:40|10559.02|10559.02|10558.27|10558.27|10559.02|10559.02|10558.27|10558.27|0
1655471340000|2022-06-17 13:09:00|10556.39|10556.39|10553|10553|10556.39|10556.39|10553|10553|0
1655471360000|2022-06-17 13:09:20|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|10556.01|0
1655471480000|2022-06-17 13:11:20|10554.73|10554.73|10554.09|10554.09|10554.73|10554.73|10554.09|10554.09|0
1655471540000|2022-06-17 13:12:20|10551.08|10551.08|10551.08|10551.08|10551.08|10551.08|10551.08|10551.08|0
1655471550000|2022-06-17 13:12:30|10544.64|10544.64|10542.76|10542.76|10544.64|10544.64|10542.76|10542.76|0
1655471600000|2022-06-17 13:13:20|10543.31|10543.31|10544.41|10544.41|10544.41|10544.41|10543.31|10543.31|0
1655471610000|2022-06-17 13:13:30|10545.54|10545.54|10545.54|10545.54|10545.54|10545.54|10545.54|10545.54|0
1655471620000|2022-06-17 13:13:40|10545.91|10545.91|10545.91|10545.91|10545.91|10545.91|10545.91|10545.91|0
1655471640000|2022-06-17 13:14:00|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|0
1655471690000|2022-06-17 13:14:50|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|10542.71|0
1655471820000|2022-06-17 13:17:00|10541.95|10541.95|10541.58|10541.58|10541.95|10541.95|10541.58|10541.58|0
1655471840000|2022-06-17 13:17:20|10541.2|10541.2|10541.2|10541.2|10541.2|10541.2|10541.2|10541.2|0
1655471850000|2022-06-17 13:17:30|10544.42|10544.42|10547.63|10547.63|10547.63|10547.63|10544.42|10544.42|0
1655471880000|2022-06-17 13:18:00|10543.78|10543.78|10544.43|10544.43|10544.43|10544.43|10543.78|10543.78|0
1655471890000|2022-06-17 13:18:10|10544.97|10544.97|10544.97|10544.97|10544.97|10544.97|10544.97|10544.97|0
1655471900000|2022-06-17 13:18:20|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|0
1655471940000|2022-06-17 13:19:00|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|10550.75|0
1655471990000|2022-06-17 13:19:50|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|10547.54|0
1655472000000|2022-06-17 13:20:00|10541.11|10541.11|10541.11|10541.11|10541.11|10541.11|10541.11|10541.11|0
1655472040000|2022-06-17 13:20:40|10537.9|10537.9|10539.18|10539.18|10539.18|10539.18|10537.9|10537.9|0
1655472050000|2022-06-17 13:20:50|10539.82|10539.82|10539.82|10539.82|10539.82|10539.82|10539.82|10539.82|0
1655472070000|2022-06-17 13:21:10|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|0
1655472080000|2022-06-17 13:21:20|10540.77|10540.77|10542.7|10542.7|10542.7|10542.7|10540.77|10540.77|0
1655472090000|2022-06-17 13:21:30|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|10542.32|0
1655472100000|2022-06-17 13:21:40|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|0
1655472120000|2022-06-17 13:22:00|10543.98|10543.98|10543.61|10543.61|10543.98|10543.98|10543.61|10543.61|0
1655472170000|2022-06-17 13:22:50|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|0
1655472180000|2022-06-17 13:23:00|10546.55|10546.55|10543.33|10543.33|10546.55|10546.55|10543.33|10543.33|0
1655472200000|2022-06-17 13:23:20|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|10542.96|0
1655472220000|2022-06-17 13:23:40|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|10542.31|0
1655472280000|2022-06-17 13:24:40|10545.53|10545.53|10545.53|10545.53|10545.53|10545.53|10545.53|10545.53|0
1655472300000|2022-06-17 13:25:00|10547.04|10547.04|10546.87|10546.87|10553.47|10553.47|10545.77|10545.77|0
1655472310000|2022-06-17 13:25:10|10548.75|10548.75|10548.75|10548.75|10548.75|10548.75|10548.75|10548.75|0
1655472320000|2022-06-17 13:25:20|10549.88|10549.88|10549.88|10549.88|10549.88|10549.88|10549.88|10549.88|0
1655472380000|2022-06-17 13:26:20|10549.5|10549.5|10549.13|10549.13|10549.5|10549.5|10549.13|10549.13|0
1655472390000|2022-06-17 13:26:30|10542.69|10542.69|10542.69|10542.69|10542.69|10542.69|10542.69|10542.69|0
1655472420000|2022-06-17 13:27:00|10542.05|10542.05|10542.05|10542.05|10542.05|10542.05|10542.05|10542.05|0
1655472430000|2022-06-17 13:27:10|10542.43|10542.43|10542.43|10542.43|10542.43|10542.43|10542.43|10542.43|0
1655472460000|2022-06-17 13:27:40|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|0
1655472490000|2022-06-17 13:28:10|10550.74|10550.74|10550.74|10550.74|10550.74|10550.74|10550.74|10550.74|0
1655472580000|2022-06-17 13:29:40|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|10553.96|0
1655472590000|2022-06-17 13:29:50|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|10555.09|0
1655472600000|2022-06-17 13:30:00|10553.61|10553.61|10467.68|10467.68|10553.61|10553.61|10457.48|10457.48|0
1655472610000|2022-06-17 13:30:10|10458.03|10458.03|10449.67|10449.67|10458.03|10458.03|10432.29|10432.29|0
1655472620000|2022-06-17 13:30:20|10436.8|10436.8|10430.36|10430.36|10440.02|10440.02|10423.93|10423.93|0
1655472630000|2022-06-17 13:30:30|10427.15|10427.15|10411.06|10411.06|10427.15|10427.15|10411.06|10411.06|0
1655472640000|2022-06-17 13:30:40|10407.85|10407.85|10429.41|10429.41|10429.41|10429.41|10407.85|10407.85|0
1655472660000|2022-06-17 13:31:00|10432.62|10432.62|10439.06|10439.06|10458.36|10458.36|10426.19|10426.19|0
1655472670000|2022-06-17 13:31:10|10432.62|10432.62|10444.22|10444.22|10445.87|10445.87|10432.62|10432.62|0
1655472680000|2022-06-17 13:31:20|10457.09|10457.09|10457.09|10457.09|10469.96|10469.96|10453.87|10453.87|0
1655472690000|2022-06-17 13:31:30|10463.52|10463.52|10466.74|10466.74|10469.96|10469.96|10447.44|10447.44|0
1655472700000|2022-06-17 13:31:40|10473.18|10473.18|10476.39|10476.39|10482.83|10482.83|10463.52|10463.52|0
1655472710000|2022-06-17 13:31:50|10473.18|10473.18|10469.4|10469.4|10479.61|10479.61|10469.33|10469.33|0
1655472720000|2022-06-17 13:32:00|10470.15|10470.15|10476.59|10476.59|10476.59|10476.59|10470.15|10470.15|0
1655472750000|2022-06-17 13:32:30|10479.8|10479.8|10477.23|10477.23|10479.8|10479.8|10476.59|10476.59|0
1655472760000|2022-06-17 13:32:40|10475.03|10475.03|10475.03|10475.03|10475.03|10475.03|10475.03|10475.03|0
1655472770000|2022-06-17 13:32:50|10478.88|10478.88|10482.09|10482.09|10482.09|10482.09|10478.88|10478.88|0
1655472780000|2022-06-17 13:33:00|10482.85|10482.85|10482.85|10482.85|10482.85|10482.85|10482.85|10482.85|0
1655472790000|2022-06-17 13:33:10|10483.22|10483.22|10482.47|10482.47|10483.22|10483.22|10482.47|10482.47|0
1655472810000|2022-06-17 13:33:30|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|10479.9|0
1655472820000|2022-06-17 13:33:40|10474.77|10474.77|10458.68|10458.68|10474.77|10474.77|10458.68|10458.68|0
1655472830000|2022-06-17 13:33:50|10457.18|10457.18|10453.96|10453.96|10457.18|10457.18|10453.96|10453.96|0
1655472840000|2022-06-17 13:34:00|10447.53|10447.53|10444.31|10444.31|10450.74|10450.74|10444.31|10444.31|0
1655472860000|2022-06-17 13:34:20|10446.88|10446.88|10446.88|10446.88|10446.88|10446.88|10446.88|10446.88|0
1655472870000|2022-06-17 13:34:30|10447.63|10447.63|10448.01|10448.01|10448.01|10448.01|10447.63|10447.63|0
1655472880000|2022-06-17 13:34:40|10448.65|10448.65|10453.78|10453.78|10453.78|10453.78|10448.65|10448.65|0
1655472900000|2022-06-17 13:35:00|10460.22|10460.22|10466.65|10466.65|10467.29|10467.29|10460.22|10460.22|0
1655472910000|2022-06-17 13:35:10|10463.43|10463.43|10473.72|10473.72|10473.72|10473.72|10463.43|10463.43|0
1655472920000|2022-06-17 13:35:20|10473.07|10473.07|10473.07|10473.07|10473.07|10473.07|10473.07|10473.07|0
1655472930000|2022-06-17 13:35:30|10466.64|10466.64|10466.64|10466.64|10466.64|10466.64|10463.42|10463.42|0
1655472940000|2022-06-17 13:35:40|10460.21|10460.21|10462.46|10462.46|10462.46|10462.46|10460.21|10460.21|0
1655472950000|2022-06-17 13:35:50|10452.81|10452.81|10456.03|10456.03|10456.03|10456.03|10452.81|10452.81|0
1655472960000|2022-06-17 13:36:00|10454.52|10454.52|10452.64|10452.64|10454.52|10454.52|10452.64|10452.64|0
1655472970000|2022-06-17 13:36:10|10446.21|10446.21|10448.14|10448.14|10449.43|10449.43|10446.21|10446.21|0
1655472980000|2022-06-17 13:36:20|10461.01|10461.01|10461.01|10461.01|10461.01|10461.01|10461.01|10461.01|0
1655473000000|2022-06-17 13:36:40|10457.79|10457.79|10466.8|10466.8|10467.45|10467.45|10457.79|10457.79|0
1655473030000|2022-06-17 13:37:10|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|0
1655473040000|2022-06-17 13:37:20|10470.77|10470.77|10467.56|10467.56|10470.77|10470.77|10467.56|10467.56|0
1655473050000|2022-06-17 13:37:30|10468.84|10468.84|10470.12|10470.12|10470.12|10470.12|10468.84|10468.84|0
1655473060000|2022-06-17 13:37:40|10476.56|10476.56|10476.56|10476.56|10476.56|10476.56|10476.56|10476.56|0
1655473070000|2022-06-17 13:37:50|10479.77|10479.77|10473.34|10473.34|10479.77|10479.77|10473.34|10473.34|0
1655473080000|2022-06-17 13:38:00|10470.12|10470.12|10470.12|10470.12|10470.12|10470.12|10470.12|10470.12|0
1655473100000|2022-06-17 13:38:20|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|10467.56|0
1655473120000|2022-06-17 13:38:40|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|10466.43|0
1655473140000|2022-06-17 13:39:00|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|10459.99|0
1655473150000|2022-06-17 13:39:10|10450.34|10450.34|10431.04|10431.04|10450.34|10450.34|10431.04|10431.04|0
1655473160000|2022-06-17 13:39:20|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|10432.32|0
1655473210000|2022-06-17 13:40:10|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|0
1655473230000|2022-06-17 13:40:30|10434.26|10434.26|10444.93|10444.93|10444.93|10444.93|10434.26|10434.26|0
1655473240000|2022-06-17 13:40:40|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|0
1655473280000|2022-06-17 13:41:20|10470.67|10470.67|10470.67|10470.67|10470.67|10470.67|10469.38|10469.38|0
1655473290000|2022-06-17 13:41:30|10471.31|10471.31|10484.82|10484.82|10484.82|10484.82|10471.31|10471.31|0
1655473330000|2022-06-17 13:42:10|10494.47|10494.47|10488.04|10488.04|10494.47|10494.47|10488.04|10488.04|0
1655473340000|2022-06-17 13:42:20|10497.69|10497.69|10497.69|10497.69|10497.69|10497.69|10497.69|10497.69|0
1655473350000|2022-06-17 13:42:30|10502.58|10502.58|10496.99|10496.99|10502.58|10502.58|10496.99|10496.99|0
1655473360000|2022-06-17 13:42:40|10498.5|10498.5|10499.25|10499.25|10500|10500|10498.5|10498.5|0
1655473370000|2022-06-17 13:42:50|10499.62|10499.62|10500.38|10500.38|10500.38|10500.38|10499.62|10499.62|0
1655473380000|2022-06-17 13:43:00|10501.13|10501.13|10514|10514|10514|10514|10501.13|10501.13|0
1655473420000|2022-06-17 13:43:40|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|0
1655473440000|2022-06-17 13:44:00|10517.59|10517.59|10517.59|10517.59|10517.59|10517.59|10517.59|10517.59|0
1655473470000|2022-06-17 13:44:30|10520.81|10520.81|10527.24|10527.24|10527.24|10527.24|10520.81|10520.81|0
1655473500000|2022-06-17 13:45:00|10528.34|10528.34|10544.43|10544.43|10544.43|10544.43|10528.34|10528.34|0
1655473510000|2022-06-17 13:45:10|10537.99|10537.99|10541.21|10541.21|10541.21|10541.21|10534.77|10534.77|0
1655473550000|2022-06-17 13:45:50|10540.08|10540.08|10534.29|10534.29|10542|10542|10534.29|10534.29|0
1655473570000|2022-06-17 13:46:10|10531.08|10531.08|10530.43|10530.43|10533.64|10533.64|10530.43|10530.43|0
1655473600000|2022-06-17 13:46:40|10523.99|10523.99|10523.99|10523.99|10523.99|10523.99|10523.99|10523.99|0
1655473650000|2022-06-17 13:47:30|10517.56|10517.56|10517.56|10517.56|10517.56|10517.56|10517.56|10517.56|0
1655473660000|2022-06-17 13:47:40|10516.43|10516.43|10516.05|10516.05|10516.43|10516.43|10516.05|10516.05|0
1655473670000|2022-06-17 13:47:50|10515.41|10515.41|10516.05|10516.05|10516.05|10516.05|10515.41|10515.41|0
1655473730000|2022-06-17 13:48:50|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|0
1655473810000|2022-06-17 13:50:10|10509.62|10509.62|10509.62|10509.62|10512.84|10512.84|10509.62|10509.62|0
1655473820000|2022-06-17 13:50:20|10510.37|10510.37|10512.3|10512.3|10512.3|10512.3|10510.37|10510.37|0
1655473830000|2022-06-17 13:50:30|10514.22|10514.22|10510.36|10510.36|10517.43|10517.43|10510.36|10510.36|0
1655473840000|2022-06-17 13:50:40|10513.58|10513.58|10513.58|10513.58|10513.58|10513.58|10513.58|10513.58|0
1655473850000|2022-06-17 13:50:50|10510.36|10510.36|10503.93|10503.93|10510.36|10510.36|10503.93|10503.93|0
1655473870000|2022-06-17 13:51:10|10503.38|10503.38|10502.74|10502.74|10503.38|10503.38|10502.74|10502.74|0
1655473880000|2022-06-17 13:51:20|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|0
1655473890000|2022-06-17 13:51:30|10510.46|10510.46|10510.46|10510.46|10510.46|10510.46|10510.46|10510.46|0
1655473900000|2022-06-17 13:51:40|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|10509.17|0
1655473910000|2022-06-17 13:51:50|10512.39|10512.39|10518.83|10518.83|10518.83|10518.83|10512.39|10512.39|0
1655473930000|2022-06-17 13:52:10|10515.61|10515.61|10515.61|10515.61|10515.61|10515.61|10515.61|10515.61|0
1655473940000|2022-06-17 13:52:20|10513.04|10513.04|10513.42|10513.42|10513.42|10513.42|10513.04|10513.04|0
1655473980000|2022-06-17 13:53:00|10510.2|10510.2|10513.41|10513.41|10513.41|10513.41|10510.2|10510.2|0
1655473990000|2022-06-17 13:53:10|10519.84|10519.84|10513.41|10513.41|10519.84|10519.84|10513.41|10513.41|0
1655474000000|2022-06-17 13:53:20|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|0
1655474060000|2022-06-17 13:54:20|10506.97|10506.97|10506.97|10506.97|10506.97|10506.97|10506.97|10506.97|0
1655474090000|2022-06-17 13:54:50|10507.62|10507.62|10507.62|10507.62|10507.62|10507.62|10507.62|10507.62|0
1655474110000|2022-06-17 13:55:10|10506.49|10506.49|10506.49|10506.49|10506.49|10506.49|10506.49|10506.49|0
1655474130000|2022-06-17 13:55:30|10504.56|10504.56|10504.56|10504.56|10504.56|10504.56|10504.56|10504.56|0
1655474150000|2022-06-17 13:55:50|10501.35|10501.35|10501.35|10501.35|10501.35|10501.35|10501.35|10501.35|0
1655474200000|2022-06-17 13:56:40|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|0
1655474230000|2022-06-17 13:57:10|10500.59|10500.59|10500.59|10500.59|10500.59|10500.59|10500.59|10500.59|0
1655474250000|2022-06-17 13:57:30|10499.95|10499.95|10504.46|10504.46|10504.46|10504.46|10499.95|10499.95|0
1655474280000|2022-06-17 13:58:00|10494.81|10494.81|10494.81|10494.81|10494.81|10494.81|10494.81|10494.81|0
1655474370000|2022-06-17 13:59:30|10485.16|10485.16|10485.16|10485.16|10485.16|10485.16|10485.16|10485.16|0
1655474400000|2022-06-17 14:00:00|10481.95|10481.95|10481.68|10481.68|10481.95|10481.95|10481.31|10481.31|0
1655474410000|2022-06-17 14:00:10|10481.31|10481.31|10479.43|10479.43|10481.31|10481.31|10479.43|10479.43|0
1655474430000|2022-06-17 14:00:30|10479.8|10479.8|10476.59|10476.59|10479.8|10479.8|10476.59|10476.59|0
1655474440000|2022-06-17 14:00:40|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|0
1655474450000|2022-06-17 14:00:50|10470.15|10470.15|10470.15|10470.15|10470.15|10470.15|10470.15|10470.15|0
1655474460000|2022-06-17 14:01:00|10476.59|10476.59|10479.8|10479.8|10479.8|10479.8|10476.59|10476.59|0
1655474490000|2022-06-17 14:01:30|10480.18|10480.18|10479.8|10479.8|10480.18|10480.18|10479.8|10479.8|0
1655474500000|2022-06-17 14:01:40|10480.93|10480.93|10474.67|10474.67|10480.93|10480.93|10474.67|10474.67|0
1655474510000|2022-06-17 14:01:50|10473.54|10473.54|10470.28|10470.28|10473.54|10473.54|10469.15|10469.15|0
1655474520000|2022-06-17 14:02:00|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|10472.85|0
1655474550000|2022-06-17 14:02:30|10474.13|10474.13|10474.13|10474.13|10474.13|10474.13|10474.13|10474.13|0
1655474580000|2022-06-17 14:03:00|10467.7|10467.7|10466.47|10466.47|10470.91|10470.91|10466.47|10466.47|0
1655474630000|2022-06-17 14:03:50|10463.25|10463.25|10462.19|10462.19|10463.25|10463.25|10460.68|10460.68|0
1655474640000|2022-06-17 14:04:00|10461.43|10461.43|10461.06|10461.06|10461.43|10461.43|10461.06|10461.06|0
1655474650000|2022-06-17 14:04:10|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|0
1655474670000|2022-06-17 14:04:30|10457.85|10457.85|10457.3|10457.3|10457.85|10457.85|10457.3|10457.3|0
1655474690000|2022-06-17 14:04:50|10456.75|10456.75|10456.75|10456.75|10456.75|10456.75|10456.75|10456.75|0
1655474700000|2022-06-17 14:05:00|10459.97|10459.97|10459.97|10459.97|10459.97|10459.97|10459.97|10459.97|0
1655474720000|2022-06-17 14:05:20|10457.4|10457.4|10452.23|10452.23|10458.04|10458.04|10452.23|10452.23|0
1655474730000|2022-06-17 14:05:30|10449.01|10449.01|10449.01|10449.01|10449.01|10449.01|10449.01|10449.01|0
1655474740000|2022-06-17 14:05:40|10448.63|10448.63|10448.63|10448.63|10448.63|10448.63|10448.63|10448.63|0
1655474770000|2022-06-17 14:06:10|10449.01|10449.01|10446.44|10446.44|10449.01|10449.01|10446.44|10446.44|0
1655474780000|2022-06-17 14:06:20|10445.34|10445.34|10445.34|10445.34|10445.34|10445.34|10445.34|10445.34|0
1655474790000|2022-06-17 14:06:30|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|0
1655474820000|2022-06-17 14:07:00|10452.33|10452.33|10452.33|10452.33|10455.54|10455.54|10452.33|10452.33|0
1655474830000|2022-06-17 14:07:10|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|10453.61|0
1655474840000|2022-06-17 14:07:20|10454.16|10454.16|10450.94|10450.94|10454.16|10454.16|10450.94|10450.94|0
1655474850000|2022-06-17 14:07:30|10454.15|10454.15|10454.15|10454.15|10454.15|10454.15|10454.15|10454.15|0
1655474860000|2022-06-17 14:07:40|10454.79|10454.79|10454.79|10454.79|10454.79|10454.79|10454.79|10454.79|0
1655474870000|2022-06-17 14:07:50|10451.57|10451.57|10451.57|10451.57|10451.57|10451.57|10451.57|10451.57|0
1655474900000|2022-06-17 14:08:20|10454.79|10454.79|10452.38|10452.38|10454.79|10454.79|10452.38|10452.38|0
1655474910000|2022-06-17 14:08:30|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|0
1655474940000|2022-06-17 14:09:00|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|0
1655474950000|2022-06-17 14:09:10|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|0
1655474960000|2022-06-17 14:09:20|10449.54|10449.54|10449.54|10449.54|10449.54|10449.54|10449.54|10449.54|0
1655475010000|2022-06-17 14:10:10|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|10452.76|0
1655475020000|2022-06-17 14:10:20|10450.83|10450.83|10458.53|10458.53|10458.53|10458.53|10450.83|10450.83|0
1655475030000|2022-06-17 14:10:30|10460.46|10460.46|10459.81|10459.81|10460.46|10460.46|10459.81|10459.81|0
1655475040000|2022-06-17 14:10:40|10463.03|10463.03|10466.25|10466.25|10466.25|10466.25|10463.03|10463.03|0
1655475050000|2022-06-17 14:10:50|10465.15|10465.15|10461.39|10461.39|10465.15|10465.15|10461.39|10461.39|0
1655475060000|2022-06-17 14:11:00|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|10460.84|0
1655475070000|2022-06-17 14:11:10|10459.74|10459.74|10459.74|10459.74|10459.74|10459.74|10459.74|10459.74|0
1655475080000|2022-06-17 14:11:20|10460.29|10460.29|10463.5|10463.5|10463.5|10463.5|10460.29|10460.29|0
1655475100000|2022-06-17 14:11:40|10462.86|10462.86|10460.29|10460.29|10462.86|10462.86|10460.29|10460.29|0
1655475120000|2022-06-17 14:12:00|10457.07|10457.07|10455.97|10455.97|10457.07|10457.07|10455.97|10455.97|0
1655475130000|2022-06-17 14:12:10|10456.62|10456.62|10456.62|10456.62|10456.62|10456.62|10456.62|10456.62|0
1655475140000|2022-06-17 14:12:20|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|0
1655475230000|2022-06-17 14:13:50|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|10453.02|0
1655475240000|2022-06-17 14:14:00|10449.81|10449.81|10448.68|10448.68|10449.81|10449.81|10448.68|10448.68|0
1655475250000|2022-06-17 14:14:10|10446.04|10446.04|10444.54|10444.54|10446.04|10446.04|10444.54|10444.54|0
1655475290000|2022-06-17 14:14:50|10442.89|10442.89|10440.33|10440.33|10442.89|10442.89|10440.33|10440.33|0
1655475310000|2022-06-17 14:15:10|10440.87|10440.87|10440.87|10440.87|10440.87|10440.87|10440.87|10440.87|0
1655475340000|2022-06-17 14:15:40|10442.16|10442.16|10442.8|10442.8|10443.44|10443.44|10442.16|10442.16|0
1655475350000|2022-06-17 14:15:50|10443.55|10443.55|10443.55|10443.55|10443.55|10443.55|10443.55|10443.55|0
1655475370000|2022-06-17 14:16:10|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|0
1655475420000|2022-06-17 14:17:00|10436.48|10436.48|10435.83|10435.83|10436.48|10436.48|10435.19|10435.19|0
1655475440000|2022-06-17 14:17:20|10435.29|10435.29|10434.53|10434.53|10435.29|10435.29|10434.53|10434.53|0
1655475450000|2022-06-17 14:17:30|10440.97|10440.97|10440.97|10440.97|10440.97|10440.97|10440.97|10440.97|0
1655475460000|2022-06-17 14:17:40|10440.21|10440.21|10430.77|10430.77|10440.21|10440.21|10430.77|10430.77|0
1655475470000|2022-06-17 14:17:50|10430.39|10430.39|10429.11|10429.11|10430.39|10430.39|10429.11|10429.11|0
1655475490000|2022-06-17 14:18:10|10430.99|10430.99|10430.99|10430.99|10430.99|10430.99|10430.99|10430.99|0
1655475520000|2022-06-17 14:18:40|10427.77|10427.77|10427.77|10427.77|10427.77|10427.77|10427.77|10427.77|0
1655475570000|2022-06-17 14:19:30|10434.21|10434.21|10434.21|10434.21|10434.21|10434.21|10434.21|10434.21|0
1655475630000|2022-06-17 14:20:30|10434.96|10434.96|10435.71|10435.71|10435.71|10435.71|10434.59|10434.59|0
1655475640000|2022-06-17 14:20:40|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|0
1655475660000|2022-06-17 14:21:00|10428.64|10428.64|10428.64|10428.64|10428.64|10428.64|10428.64|10428.64|0
1655475710000|2022-06-17 14:21:50|10426.07|10426.07|10425.32|10425.32|10426.07|10426.07|10424.94|10424.94|0
1655475720000|2022-06-17 14:22:00|10431.75|10431.75|10431.75|10431.75|10431.75|10431.75|10431.75|10431.75|0
1655475730000|2022-06-17 14:22:10|10432.13|10432.13|10432.13|10432.13|10432.13|10432.13|10432.13|10432.13|0
1655475740000|2022-06-17 14:22:20|10429.93|10429.93|10422.21|10422.21|10429.93|10429.93|10419.64|10419.64|0
1655475760000|2022-06-17 14:22:40|10421.57|10421.57|10421.57|10421.57|10421.57|10421.57|10421.57|10421.57|0
1655475770000|2022-06-17 14:22:50|10420.44|10420.44|10420.44|10420.44|10420.44|10420.44|10420.44|10420.44|0
1655475790000|2022-06-17 14:23:10|10419.15|10419.15|10419.15|10419.15|10419.15|10419.15|10419.15|10419.15|0
1655475810000|2022-06-17 14:23:30|10419.8|10419.8|10419.8|10419.8|10419.8|10419.8|10419.8|10419.8|0
1655475820000|2022-06-17 14:23:40|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|0
1655475830000|2022-06-17 14:23:50|10419.45|10419.45|10419.45|10419.45|10419.45|10419.45|10419.45|10419.45|0
1655475840000|2022-06-17 14:24:00|10418.9|10418.9|10422.76|10422.76|10422.76|10422.76|10418.9|10418.9|0
1655475880000|2022-06-17 14:24:40|10423.14|10423.14|10423.14|10423.14|10423.14|10423.14|10423.14|10423.14|0
1655475900000|2022-06-17 14:25:00|10425.06|10425.06|10428.91|10428.91|10428.91|10428.91|10425.06|10425.06|0
1655475910000|2022-06-17 14:25:10|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|0
1655475930000|2022-06-17 14:25:30|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|0
1655475960000|2022-06-17 14:26:00|10435.35|10435.35|10434.8|10434.8|10435.35|10435.35|10434.8|10434.8|0
1655476000000|2022-06-17 14:26:40|10434.16|10434.16|10434.16|10434.16|10434.16|10434.16|10434.16|10434.16|0
1655476020000|2022-06-17 14:27:00|10430.94|10430.94|10430.94|10430.94|10430.94|10430.94|10430.94|10430.94|0
1655476040000|2022-06-17 14:27:20|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|0
1655476070000|2022-06-17 14:27:50|10435.39|10435.39|10435.39|10435.39|10435.39|10435.39|10435.39|10435.39|0
1655476130000|2022-06-17 14:28:50|10438.61|10438.61|10434.64|10434.64|10438.61|10438.61|10434.64|10434.64|0
1655476150000|2022-06-17 14:29:10|10434|10434|10434|10434|10434|10434|10434|10434|0
1655476190000|2022-06-17 14:29:50|10434.64|10434.64|10436.56|10436.56|10436.56|10436.56|10434|10434|0
1655476210000|2022-06-17 14:30:10|10435.92|10435.92|10435.17|10435.17|10435.92|10435.92|10435.17|10435.17|0
1655476220000|2022-06-17 14:30:20|10436.3|10436.3|10436.3|10436.3|10436.3|10436.3|10436.3|10436.3|0
1655476240000|2022-06-17 14:30:40|10435.17|10435.17|10435.17|10435.17|10435.17|10435.17|10435.17|10435.17|0
1655476260000|2022-06-17 14:31:00|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|0
1655476290000|2022-06-17 14:31:30|10433.05|10433.05|10433.05|10433.05|10433.05|10433.05|10433.05|10433.05|0
1655476310000|2022-06-17 14:31:50|10432.41|10432.41|10432.41|10432.41|10432.41|10432.41|10432.41|10432.41|0
1655476320000|2022-06-17 14:32:00|10431.28|10431.28|10430.53|10430.53|10431.28|10431.28|10430.53|10430.53|0
1655476330000|2022-06-17 14:32:10|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|10429.43|0
1655476350000|2022-06-17 14:32:30|10428.15|10428.15|10428.15|10428.15|10428.15|10428.15|10428.15|10428.15|0
1655476360000|2022-06-17 14:32:40|10428.52|10428.52|10430.4|10430.4|10430.4|10430.4|10428.52|10428.52|0
1655476410000|2022-06-17 14:33:30|10427.19|10427.19|10427.19|10427.19|10427.19|10427.19|10427.19|10427.19|0
1655476420000|2022-06-17 14:33:40|10423.97|10423.97|10422.14|10422.14|10423.97|10423.97|10422.14|10422.14|0
1655476430000|2022-06-17 14:33:50|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|0
1655476440000|2022-06-17 14:34:00|10422.31|10422.31|10422.31|10422.31|10422.31|10422.31|10422.31|10422.31|0
1655476450000|2022-06-17 14:34:10|10420.43|10420.43|10420.43|10420.43|10420.43|10420.43|10420.43|10420.43|0
1655476520000|2022-06-17 14:35:20|10414.01|10414.01|10419.8|10419.8|10419.8|10419.8|10414.01|10414.01|0
1655476530000|2022-06-17 14:35:30|10419.15|10419.15|10421.94|10421.94|10421.94|10421.94|10419.15|10419.15|0
1655476540000|2022-06-17 14:35:40|10421.19|10421.19|10422.1|10422.1|10422.85|10422.85|10421.19|10421.19|0
1655476550000|2022-06-17 14:35:50|10425.31|10425.31|10422.09|10422.09|10425.31|10425.31|10422.09|10422.09|0
1655476560000|2022-06-17 14:36:00|10419.52|10419.52|10423.87|10423.87|10423.87|10423.87|10419.52|10419.52|0
1655476570000|2022-06-17 14:36:10|10425.15|10425.15|10425.15|10425.15|10425.15|10425.15|10425.15|10425.15|0
1655476610000|2022-06-17 14:36:50|10425.79|10425.79|10426.55|10426.55|10426.55|10426.55|10425.79|10425.79|0
1655476620000|2022-06-17 14:37:00|10426.17|10426.17|10426.81|10426.81|10426.81|10426.81|10426.17|10426.17|0
1655476640000|2022-06-17 14:37:20|10427.45|10427.45|10428.74|10428.74|10428.74|10428.74|10427.45|10427.45|0
1655476650000|2022-06-17 14:37:30|10430.02|10430.02|10426.8|10426.8|10430.02|10430.02|10426.8|10426.8|0
1655476670000|2022-06-17 14:37:50|10428.09|10428.09|10430.01|10430.01|10430.01|10430.01|10427.44|10427.44|0
1655476680000|2022-06-17 14:38:00|10431.11|10431.11|10431.11|10431.11|10431.11|10431.11|10431.11|10431.11|0
1655476690000|2022-06-17 14:38:10|10431.66|10431.66|10431.66|10431.66|10431.66|10431.66|10431.66|10431.66|0
1655476700000|2022-06-17 14:38:20|10432.3|10432.3|10431.02|10431.02|10432.3|10432.3|10431.02|10431.02|0
1655476710000|2022-06-17 14:38:30|10432.94|10432.94|10439.37|10439.37|10439.37|10439.37|10432.94|10432.94|0
1655476730000|2022-06-17 14:38:50|10440.88|10440.88|10444.09|10444.09|10444.09|10444.09|10440.88|10440.88|0
1655476740000|2022-06-17 14:39:00|10444.73|10444.73|10443.45|10443.45|10444.73|10444.73|10443.45|10443.45|0
1655476750000|2022-06-17 14:39:10|10444.73|10444.73|10446.01|10446.01|10446.01|10446.01|10444.73|10444.73|0
1655476760000|2022-06-17 14:39:20|10444.09|10444.09|10444.09|10444.09|10444.09|10444.09|10444.09|10444.09|0
1655476770000|2022-06-17 14:39:30|10445.37|10445.37|10444.09|10444.09|10445.37|10445.37|10444.09|10444.09|0
1655476780000|2022-06-17 14:39:40|10443.45|10443.45|10440.77|10440.77|10443.45|10443.45|10440.77|10440.77|0
1655476790000|2022-06-17 14:39:50|10437.55|10437.55|10443.23|10443.23|10443.23|10443.23|10436.8|10436.8|0
1655476800000|2022-06-17 14:40:00|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|0
1655476810000|2022-06-17 14:40:10|10434.87|10434.87|10434.87|10434.87|10434.87|10434.87|10434.87|10434.87|0
1655476820000|2022-06-17 14:40:20|10435.51|10435.51|10435.51|10435.51|10435.51|10435.51|10435.51|10435.51|0
1655476830000|2022-06-17 14:40:30|10436.06|10436.06|10432.94|10432.94|10436.06|10436.06|10432.94|10432.94|0
1655476840000|2022-06-17 14:40:40|10432.56|10432.56|10431.81|10431.81|10432.56|10432.56|10431.81|10431.81|0
1655476860000|2022-06-17 14:41:00|10429.24|10429.24|10429.24|10429.24|10429.24|10429.24|10429.24|10429.24|0
1655476870000|2022-06-17 14:41:10|10427.96|10427.96|10425.39|10425.39|10427.96|10427.96|10425.39|10425.39|0
1655476880000|2022-06-17 14:41:20|10424.64|10424.64|10425.28|10425.28|10425.28|10425.28|10424.64|10424.64|0
1655476900000|2022-06-17 14:41:40|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|0
1655476920000|2022-06-17 14:42:00|10427.58|10427.58|10424.37|10424.37|10427.58|10427.58|10424.37|10424.37|0
1655476930000|2022-06-17 14:42:10|10426.29|10426.29|10422.72|10422.72|10426.29|10426.29|10422.72|10422.72|0
1655476940000|2022-06-17 14:42:20|10422.35|10422.35|10422.35|10422.35|10422.35|10422.35|10422.35|10422.35|0
1655476950000|2022-06-17 14:42:30|10423.1|10423.1|10430.54|10430.54|10430.54|10430.54|10423.1|10423.1|0
1655476960000|2022-06-17 14:42:40|10429.9|10429.9|10430.28|10430.28|10430.28|10430.28|10429.52|10429.52|0
1655476970000|2022-06-17 14:42:50|10427.07|10427.07|10429.63|10429.63|10429.63|10429.63|10427.07|10427.07|0
1655476990000|2022-06-17 14:43:10|10432.85|10432.85|10432.85|10432.85|10432.85|10432.85|10432.85|10432.85|0
1655477010000|2022-06-17 14:43:30|10432.48|10432.48|10427.98|10427.98|10432.48|10432.48|10427.98|10427.98|0
1655477030000|2022-06-17 14:43:50|10424.77|10424.77|10424.77|10424.77|10424.77|10424.77|10424.77|10424.77|0
1655477050000|2022-06-17 14:44:10|10423.48|10423.48|10423.48|10423.48|10423.48|10423.48|10423.48|10423.48|0
1655477060000|2022-06-17 14:44:20|10426.32|10426.32|10427.07|10427.07|10427.07|10427.07|10426.32|10426.32|0
1655477070000|2022-06-17 14:44:30|10426.43|10426.43|10426.43|10426.43|10426.43|10426.43|10426.43|10426.43|0
1655477080000|2022-06-17 14:44:40|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|10428.99|0
1655477090000|2022-06-17 14:44:50|10438.64|10438.64|10438.64|10438.64|10438.64|10438.64|10438.64|10438.64|0
1655477100000|2022-06-17 14:45:00|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|0
1655477120000|2022-06-17 14:45:20|10437.91|10437.91|10435.33|10435.33|10437.91|10437.91|10434.69|10434.69|0
1655477130000|2022-06-17 14:45:30|10436.62|10436.62|10436.62|10436.62|10436.62|10436.62|10436.62|10436.62|0
1655477150000|2022-06-17 14:45:50|10438.54|10438.54|10426.97|10426.97|10439.83|10439.83|10426.32|10426.32|0
1655477160000|2022-06-17 14:46:00|10426.32|10426.32|10426.32|10426.32|10426.32|10426.32|10426.32|10426.32|0
1655477170000|2022-06-17 14:46:10|10426.97|10426.97|10426.97|10426.97|10426.97|10426.97|10426.97|10426.97|0
1655477180000|2022-06-17 14:46:20|10428.25|10428.25|10427.5|10427.5|10428.25|10428.25|10427.5|10427.5|0
1655477190000|2022-06-17 14:46:30|10428.14|10428.14|10428.87|10428.87|10428.87|10428.87|10427.59|10427.59|0
1655477200000|2022-06-17 14:46:40|10426.31|10426.31|10426.31|10426.31|10426.31|10426.31|10426.31|10426.31|0
1655477220000|2022-06-17 14:47:00|10425.67|10425.67|10426.04|10426.04|10426.04|10426.04|10425.02|10425.02|0
1655477230000|2022-06-17 14:47:10|10422.82|10422.82|10429.26|10429.26|10429.26|10429.26|10422.82|10422.82|0
1655477240000|2022-06-17 14:47:20|10431.18|10431.18|10431.83|10431.83|10431.83|10431.83|10431.18|10431.18|0
1655477250000|2022-06-17 14:47:30|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|10432.47|0
1655477260000|2022-06-17 14:47:40|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|0
1655477270000|2022-06-17 14:47:50|10431.18|10431.18|10431.18|10431.18|10431.18|10431.18|10431.18|10431.18|0
1655477280000|2022-06-17 14:48:00|10433.11|10433.11|10423.68|10423.68|10433.11|10433.11|10423.68|10423.68|0
1655477320000|2022-06-17 14:48:40|10419.83|10419.83|10420.47|10420.47|10422.4|10422.4|10419.83|10419.83|0
1655477330000|2022-06-17 14:48:50|10414.04|10414.04|10413.69|10413.69|10414.04|10414.04|10412.94|10412.94|0
1655477340000|2022-06-17 14:49:00|10412.41|10412.41|10411.13|10411.13|10412.41|10412.41|10411.13|10411.13|0
1655477350000|2022-06-17 14:49:10|10413.05|10413.05|10412.3|10412.3|10413.43|10413.43|10412.3|10412.3|0
1655477360000|2022-06-17 14:49:20|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|0
1655477380000|2022-06-17 14:49:40|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|0
1655477390000|2022-06-17 14:49:50|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|0
1655477400000|2022-06-17 14:50:00|10412.29|10412.29|10412.29|10412.29|10412.29|10412.29|10412.29|10412.29|0
1655477410000|2022-06-17 14:50:10|10411.65|10411.65|10411.65|10411.65|10411.65|10411.65|10411.65|10411.65|0
1655477420000|2022-06-17 14:50:20|10413.91|10413.91|10413.91|10413.91|10413.91|10413.91|10413.91|10413.91|0
1655477430000|2022-06-17 14:50:30|10417.12|10417.12|10419.04|10419.04|10419.04|10419.04|10417.12|10417.12|0
1655477440000|2022-06-17 14:50:40|10418.49|10418.49|10424.55|10424.55|10424.93|10424.93|10418.49|10418.49|0
1655477460000|2022-06-17 14:51:00|10425.19|10425.19|10427.12|10427.12|10427.12|10427.12|10425.19|10425.19|0
1655477470000|2022-06-17 14:51:10|10429.04|10429.04|10429.04|10429.04|10429.04|10429.04|10429.04|10429.04|0
1655477480000|2022-06-17 14:51:20|10425.83|10425.83|10425.83|10425.83|10425.83|10425.83|10425.83|10425.83|0
1655477490000|2022-06-17 14:51:30|10423.27|10423.27|10423.27|10423.27|10423.27|10423.27|10423.27|10423.27|0
1655477500000|2022-06-17 14:51:40|10424.02|10424.02|10424.02|10424.02|10424.02|10424.02|10424.02|10424.02|0
1655477510000|2022-06-17 14:51:50|10422.51|10422.51|10421.23|10421.23|10422.51|10422.51|10421.23|10421.23|0
1655477520000|2022-06-17 14:52:00|10420.59|10420.59|10417.37|10417.37|10420.59|10420.59|10417.37|10417.37|0
1655477530000|2022-06-17 14:52:10|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|0
1655477550000|2022-06-17 14:52:30|10419.03|10419.03|10416.46|10416.46|10419.67|10419.67|10416.46|10416.46|0
1655477560000|2022-06-17 14:52:40|10417.74|10417.74|10417.74|10417.74|10417.74|10417.74|10417.74|10417.74|0
1655477570000|2022-06-17 14:52:50|10420.96|10420.96|10420.96|10420.96|10420.96|10420.96|10420.96|10420.96|0
1655477580000|2022-06-17 14:53:00|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|0
1655477590000|2022-06-17 14:53:10|10413.25|10413.25|10413.25|10413.25|10413.25|10413.25|10413.25|10413.25|0
1655477600000|2022-06-17 14:53:20|10410.03|10410.03|10410.78|10410.78|10410.78|10410.78|10410.03|10410.03|0
1655477610000|2022-06-17 14:53:30|10412.71|10412.71|10412.8|10412.8|10412.8|10412.8|10412.16|10412.16|0
1655477620000|2022-06-17 14:53:40|10413.55|10413.55|10413.55|10413.55|10413.55|10413.55|10413.55|10413.55|0
1655477640000|2022-06-17 14:54:00|10410.35|10410.35|10412.92|10412.92|10412.92|10412.92|10409.7|10409.7|0
1655477650000|2022-06-17 14:54:10|10409.7|10409.7|10409.7|10409.7|10409.7|10409.7|10409.7|10409.7|0
1655477700000|2022-06-17 14:55:00|10410.08|10410.08|10410.08|10410.08|10410.08|10410.08|10410.08|10410.08|0
1655477710000|2022-06-17 14:55:10|10411.36|10411.36|10412.01|10412.01|10412.01|10412.01|10411.36|10411.36|0
1655477720000|2022-06-17 14:55:20|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|0
1655477730000|2022-06-17 14:55:30|10413.93|10413.93|10413.29|10413.29|10413.93|10413.93|10413.29|10413.29|0
1655477740000|2022-06-17 14:55:40|10410.07|10410.07|10406.85|10406.85|10410.07|10410.07|10406.85|10406.85|0
1655477760000|2022-06-17 14:56:00|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|10413.29|0
1655477770000|2022-06-17 14:56:10|10415.21|10415.21|10415.86|10415.86|10415.86|10415.86|10415.21|10415.21|0
1655477780000|2022-06-17 14:56:20|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|10416.5|0
1655477790000|2022-06-17 14:56:30|10415.95|10415.95|10418.52|10418.52|10418.52|10418.52|10415.95|10415.95|0
1655477800000|2022-06-17 14:56:40|10421.15|10421.15|10421.79|10421.79|10421.79|10421.79|10421.15|10421.15|0
1655477810000|2022-06-17 14:56:50|10423.07|10423.07|10423.72|10423.72|10423.72|10423.72|10423.07|10423.07|0
1655477820000|2022-06-17 14:57:00|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|0
1655477840000|2022-06-17 14:57:20|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|0
1655477850000|2022-06-17 14:57:30|10424.36|10424.36|10424.91|10424.91|10424.91|10424.91|10424.36|10424.36|0
1655477860000|2022-06-17 14:57:40|10424.26|10424.26|10427.48|10427.48|10427.48|10427.48|10424.26|10424.26|0
1655477870000|2022-06-17 14:57:50|10428.77|10428.77|10428.77|10428.77|10428.77|10428.77|10428.77|10428.77|0
1655477880000|2022-06-17 14:58:00|10430.05|10430.05|10427.48|10427.48|10430.05|10430.05|10427.48|10427.48|0
1655477890000|2022-06-17 14:58:10|10429.41|10429.41|10428.92|10428.92|10430.05|10430.05|10428.92|10428.92|0
1655477900000|2022-06-17 14:58:20|10426.99|10426.99|10428.92|10428.92|10428.92|10428.92|10426.99|10426.99|0
1655477910000|2022-06-17 14:58:30|10430.8|10430.8|10430.31|10430.31|10430.8|10430.8|10429.67|10429.67|0
1655477930000|2022-06-17 14:58:50|10429.67|10429.67|10430.77|10430.77|10430.77|10430.77|10429.67|10429.67|0
1655477940000|2022-06-17 14:59:00|10429.49|10429.49|10429.11|10429.11|10429.49|10429.49|10429.11|10429.11|0
1655477950000|2022-06-17 14:59:10|10427.18|10427.18|10427.18|10427.18|10427.18|10427.18|10427.18|10427.18|0
1655477960000|2022-06-17 14:59:20|10428.47|10428.47|10428.47|10428.47|10428.47|10428.47|10428.47|10428.47|0
1655477970000|2022-06-17 14:59:30|10429.75|10429.75|10429.75|10429.75|10429.75|10429.75|10429.75|10429.75|0
1655477980000|2022-06-17 14:59:40|10431.68|10431.68|10430.39|10430.39|10431.68|10431.68|10430.39|10430.39|0
1655477990000|2022-06-17 14:59:50|10423.96|10423.96|10425.24|10425.24|10425.24|10425.24|10423.96|10423.96|0
1655478000000|2022-06-17 15:00:00|10423.96|10423.96|10423.32|10423.32|10423.96|10423.96|10423.32|10423.32|0
1655478010000|2022-06-17 15:00:10|10424.45|10424.45|10422.52|10422.52|10424.45|10424.45|10422.52|10422.52|0
1655478020000|2022-06-17 15:00:20|10425.73|10425.73|10425.73|10425.73|10425.73|10425.73|10425.73|10425.73|0
1655478030000|2022-06-17 15:00:30|10426.37|10426.37|10427.01|10427.01|10427.01|10427.01|10426.37|10426.37|0
1655478040000|2022-06-17 15:00:40|10427.65|10427.65|10427.65|10427.65|10427.65|10427.65|10427.65|10427.65|0
1655478050000|2022-06-17 15:00:50|10434.09|10434.09|10433.35|10433.35|10434.09|10434.09|10433.35|10433.35|0
1655478070000|2022-06-17 15:01:10|10430.14|10430.14|10431.8|10431.8|10431.8|10431.8|10430.14|10430.14|0
1655478080000|2022-06-17 15:01:20|10432.44|10432.44|10432.44|10432.44|10432.44|10432.44|10432.44|10432.44|0
1655478090000|2022-06-17 15:01:30|10433.19|10433.19|10433.57|10433.57|10433.57|10433.57|10433.19|10433.19|0
1655478110000|2022-06-17 15:01:50|10440|10440|10440|10440|10440|10440|10440|10440|0
1655478120000|2022-06-17 15:02:00|10441.51|10441.51|10447.94|10447.94|10447.94|10447.94|10441.51|10441.51|0
1655478130000|2022-06-17 15:02:10|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|10450.2|0
1655478140000|2022-06-17 15:02:20|10450.75|10450.75|10450.65|10450.65|10451.3|10451.3|10450.65|10450.65|0
1655478150000|2022-06-17 15:02:30|10448.73|10448.73|10448.73|10448.73|10448.73|10448.73|10448.73|10448.73|0
1655478160000|2022-06-17 15:02:40|10449.48|10449.48|10457.58|10457.58|10457.58|10457.58|10449.48|10449.48|0
1655478180000|2022-06-17 15:03:00|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|0
1655478190000|2022-06-17 15:03:10|10454.74|10454.74|10460.21|10460.21|10460.21|10460.21|10454.74|10454.74|0
1655478200000|2022-06-17 15:03:20|10459.08|10459.08|10455.87|10455.87|10459.08|10459.08|10455.87|10455.87|0
1655478220000|2022-06-17 15:03:40|10455.12|10455.12|10455.5|10455.5|10455.5|10455.5|10455.12|10455.12|0
1655478230000|2022-06-17 15:03:50|10455.12|10455.12|10455.12|10455.12|10455.12|10455.12|10455.12|10455.12|0
1655478240000|2022-06-17 15:04:00|10456.4|10456.4|10459.62|10459.62|10459.62|10459.62|10456.4|10456.4|0
1655478250000|2022-06-17 15:04:10|10458.98|10458.98|10458.98|10458.98|10458.98|10458.98|10458.98|10458.98|0
1655478260000|2022-06-17 15:04:20|10457.69|10457.69|10456.41|10456.41|10457.69|10457.69|10456.41|10456.41|0
1655478270000|2022-06-17 15:04:30|10457.51|10457.51|10457.51|10457.51|10457.51|10457.51|10457.51|10457.51|0
1655478290000|2022-06-17 15:04:50|10458.15|10458.15|10451.08|10451.08|10458.15|10458.15|10451.08|10451.08|0
1655478300000|2022-06-17 15:05:00|10450.53|10450.53|10453.19|10453.19|10453.19|10453.19|10449.99|10449.99|0
1655478310000|2022-06-17 15:05:10|10451.27|10451.27|10451.91|10451.91|10453.84|10453.84|10451.27|10451.27|0
1655478320000|2022-06-17 15:05:20|10453.19|10453.19|10451.91|10451.91|10453.19|10453.19|10451.91|10451.91|0
1655478330000|2022-06-17 15:05:30|10454.48|10454.48|10453.84|10453.84|10454.48|10454.48|10453.84|10453.84|0
1655478340000|2022-06-17 15:05:40|10454.59|10454.59|10453.46|10453.46|10454.59|10454.59|10453.46|10453.46|0
1655478350000|2022-06-17 15:05:50|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|10450.24|0
1655478360000|2022-06-17 15:06:00|10451.53|10451.53|10450.24|10450.24|10451.53|10451.53|10450.24|10450.24|0
1655478380000|2022-06-17 15:06:20|10450.88|10450.88|10448.32|10448.32|10450.88|10450.88|10448.32|10448.32|0
1655478390000|2022-06-17 15:06:30|10447.77|10447.77|10448.41|10448.41|10448.41|10448.41|10447.77|10447.77|0
1655478400000|2022-06-17 15:06:40|10449.69|10449.69|10452.91|10452.91|10452.91|10452.91|10449.69|10449.69|0
1655478430000|2022-06-17 15:07:10|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|0
1655478450000|2022-06-17 15:07:30|10450.17|10450.17|10450.17|10450.17|10450.17|10450.17|10448.24|10448.24|0
1655478460000|2022-06-17 15:07:40|10448.88|10448.88|10448.88|10448.88|10448.88|10448.88|10448.88|10448.88|0
1655478470000|2022-06-17 15:07:50|10448.13|10448.13|10448.13|10448.13|10448.13|10448.13|10448.13|10448.13|0
1655478510000|2022-06-17 15:08:30|10450.06|10450.06|10448.13|10448.13|10450.06|10450.06|10448.13|10448.13|0
1655478530000|2022-06-17 15:08:50|10449.41|10449.41|10450.06|10450.06|10450.06|10450.06|10449.41|10449.41|0
1655478560000|2022-06-17 15:09:20|10450.7|10450.7|10450.06|10450.06|10450.7|10450.7|10450.06|10450.06|0
1655478570000|2022-06-17 15:09:30|10450.6|10450.6|10450.6|10450.6|10450.6|10450.6|10450.6|10450.6|0
1655478580000|2022-06-17 15:09:40|10450.98|10450.98|10450.98|10450.98|10450.98|10450.98|10450.98|10450.98|0
1655478590000|2022-06-17 15:09:50|10454.2|10454.2|10457.41|10457.41|10457.41|10457.41|10454.2|10454.2|0
1655478600000|2022-06-17 15:10:00|10457.04|10457.04|10456.66|10456.66|10457.04|10457.04|10456.66|10456.66|0
1655478610000|2022-06-17 15:10:10|10454.74|10454.74|10451.14|10451.14|10455.11|10455.11|10451.14|10451.14|0
1655478620000|2022-06-17 15:10:20|10450.5|10450.5|10450.5|10450.5|10450.5|10450.5|10450.5|10450.5|0
1655478640000|2022-06-17 15:10:40|10452.43|10452.43|10452.43|10452.43|10452.43|10452.43|10452.43|10452.43|0
1655478660000|2022-06-17 15:11:00|10451.33|10451.33|10451.33|10451.33|10451.33|10451.33|10451.33|10451.33|0
1655478670000|2022-06-17 15:11:10|10450.78|10450.78|10450.78|10450.78|10450.78|10450.78|10450.78|10450.78|0
1655478680000|2022-06-17 15:11:20|10451.42|10451.42|10444.35|10444.35|10451.42|10451.42|10444.35|10444.35|0
1655478690000|2022-06-17 15:11:30|10444.9|10444.9|10444.9|10444.9|10444.9|10444.9|10444.9|10444.9|0
1655478700000|2022-06-17 15:11:40|10445.54|10445.54|10445.54|10445.54|10445.54|10445.54|10445.54|10445.54|0
1655478710000|2022-06-17 15:11:50|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|10451.97|0
1655478740000|2022-06-17 15:12:20|10442.32|10442.32|10442.32|10442.32|10442.32|10442.32|10442.32|10442.32|0
1655478750000|2022-06-17 15:12:30|10441.68|10441.68|10441.68|10441.68|10441.68|10441.68|10441.68|10441.68|0
1655478770000|2022-06-17 15:12:50|10440.55|10440.55|10441.19|10441.19|10441.19|10441.19|10440.55|10440.55|0
1655478780000|2022-06-17 15:13:00|10440.64|10440.64|10440.64|10440.64|10440.64|10440.64|10440.64|10440.64|0
1655478800000|2022-06-17 15:13:20|10441.4|10441.4|10440.75|10440.75|10441.4|10441.4|10440.75|10440.75|0
1655478810000|2022-06-17 15:13:30|10434.32|10434.32|10434.32|10434.32|10434.32|10434.32|10434.32|10434.32|0
1655478850000|2022-06-17 15:14:10|10433.57|10433.57|10433.57|10433.57|10433.57|10433.57|10433.57|10433.57|0
1655478860000|2022-06-17 15:14:20|10436.78|10436.78|10433.57|10433.57|10436.78|10436.78|10433.57|10433.57|0
1655478900000|2022-06-17 15:15:00|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|0
1655478910000|2022-06-17 15:15:10|10434.49|10434.49|10432.61|10432.61|10434.49|10434.49|10432.61|10432.61|0
1655478920000|2022-06-17 15:15:20|10431.97|10431.97|10428.75|10428.75|10431.97|10431.97|10428.75|10428.75|0
1655478940000|2022-06-17 15:15:40|10431.39|10431.39|10431.39|10431.39|10431.39|10431.39|10431.39|10431.39|0
1655478950000|2022-06-17 15:15:50|10430.74|10430.74|10429.62|10429.62|10430.74|10430.74|10429.62|10429.62|0
1655479000000|2022-06-17 15:16:40|10431.54|10431.54|10433.47|10433.47|10433.47|10433.47|10431.54|10431.54|0
1655479010000|2022-06-17 15:16:50|10434.01|10434.01|10432.73|10432.73|10434.01|10434.01|10432.73|10432.73|0
1655479030000|2022-06-17 15:17:10|10434.66|10434.66|10440.76|10440.76|10440.76|10440.76|10434.66|10434.66|0
1655479040000|2022-06-17 15:17:20|10441.14|10441.14|10450.79|10450.79|10450.79|10450.79|10441.14|10441.14|0
1655479070000|2022-06-17 15:17:50|10452.07|10452.07|10453.36|10453.36|10453.36|10453.36|10452.07|10452.07|0
1655479090000|2022-06-17 15:18:10|10454.64|10454.64|10460.42|10460.42|10460.42|10460.42|10454.64|10454.64|0
1655479100000|2022-06-17 15:18:20|10463.63|10463.63|10463.63|10463.63|10463.63|10463.63|10463.63|10463.63|0
1655479120000|2022-06-17 15:18:40|10464.92|10464.92|10465.29|10465.29|10465.29|10465.29|10464.92|10464.92|0
1655479130000|2022-06-17 15:18:50|10464.01|10464.01|10462.73|10462.73|10464.01|10464.01|10462.73|10462.73|0
1655479140000|2022-06-17 15:19:00|10462.08|10462.08|10459.18|10459.18|10462.08|10462.08|10459.18|10459.18|0
1655479150000|2022-06-17 15:19:10|10462.4|10462.4|10462.4|10462.4|10462.4|10462.4|10462.4|10462.4|0
1655479180000|2022-06-17 15:19:40|10463.04|10463.04|10464.33|10464.33|10464.97|10464.97|10463.04|10463.04|0
1655479190000|2022-06-17 15:19:50|10464.97|10464.97|10464.97|10464.97|10464.97|10464.97|10464.97|10464.97|0
1655479200000|2022-06-17 15:20:00|10465.34|10465.34|10463.2|10463.2|10465.34|10465.34|10463.2|10463.2|0
1655479210000|2022-06-17 15:20:10|10462.82|10462.82|10462.82|10462.82|10462.82|10462.82|10462.82|10462.82|0
1655479220000|2022-06-17 15:20:20|10459.6|10459.6|10459.6|10459.6|10459.6|10459.6|10459.6|10459.6|0
1655479230000|2022-06-17 15:20:30|10460.25|10460.25|10459.6|10459.6|10460.25|10460.25|10459.6|10459.6|0
1655479240000|2022-06-17 15:20:40|10458.1|10458.1|10459.12|10459.12|10459.12|10459.12|10456.86|10456.86|0
1655479250000|2022-06-17 15:20:50|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|0
1655479260000|2022-06-17 15:21:00|10461.69|10461.69|10463.99|10463.99|10463.99|10463.99|10461.69|10461.69|0
1655479290000|2022-06-17 15:21:30|10464.64|10464.64|10465.01|10465.01|10465.01|10465.01|10464.64|10464.64|0
1655479300000|2022-06-17 15:21:40|10464.37|10464.37|10463.73|10463.73|10464.37|10464.37|10463.73|10463.73|0
1655479310000|2022-06-17 15:21:50|10465.01|10465.01|10464.46|10464.46|10465.01|10465.01|10464.46|10464.46|0
1655479320000|2022-06-17 15:22:00|10458.03|10458.03|10456.1|10456.1|10458.03|10458.03|10456.1|10456.1|0
1655479340000|2022-06-17 15:22:20|10459.32|10459.32|10458.68|10458.68|10459.32|10459.32|10458.68|10458.68|0
1655479350000|2022-06-17 15:22:30|10459.32|10459.32|10458.68|10458.68|10459.32|10459.32|10458.68|10458.68|0
1655479370000|2022-06-17 15:22:50|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|0
1655479390000|2022-06-17 15:23:10|10459.7|10459.7|10459.06|10459.06|10459.7|10459.7|10459.06|10459.06|0
1655479410000|2022-06-17 15:23:30|10459.43|10459.43|10459.43|10459.43|10459.43|10459.43|10459.43|10459.43|0
1655479430000|2022-06-17 15:23:50|10462.65|10462.65|10462.65|10462.65|10462.65|10462.65|10462.65|10462.65|0
1655479450000|2022-06-17 15:24:10|10456.22|10456.22|10454.57|10454.57|10456.22|10456.22|10454.57|10454.57|0
1655479460000|2022-06-17 15:24:20|10449.44|10449.44|10450.72|10450.72|10450.72|10450.72|10449.44|10449.44|0
1655479470000|2022-06-17 15:24:30|10457.15|10457.15|10457.15|10457.15|10457.15|10457.15|10457.15|10457.15|0
1655479480000|2022-06-17 15:24:40|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|0
1655479500000|2022-06-17 15:25:00|10454.59|10454.59|10449.86|10449.86|10454.59|10454.59|10449.86|10449.86|0
1655479510000|2022-06-17 15:25:10|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|0
1655479530000|2022-06-17 15:25:30|10447.94|10447.94|10441.51|10441.51|10447.94|10447.94|10441.51|10441.51|0
1655479550000|2022-06-17 15:25:50|10437.01|10437.01|10442.8|10442.8|10442.8|10442.8|10437.01|10437.01|0
1655479560000|2022-06-17 15:26:00|10441.67|10441.67|10442.31|10442.31|10442.31|10442.31|10441.67|10441.67|0
1655479570000|2022-06-17 15:26:10|10442.95|10442.95|10442.31|10442.31|10442.95|10442.95|10442.31|10442.31|0
1655479590000|2022-06-17 15:26:30|10443.41|10443.41|10444.05|10444.05|10444.05|10444.05|10443.41|10443.41|0
1655479600000|2022-06-17 15:26:40|10444.69|10444.69|10451.13|10451.13|10451.13|10451.13|10444.69|10444.69|0
1655479610000|2022-06-17 15:26:50|10450.48|10450.48|10450.48|10450.48|10450.48|10450.48|10450.48|10450.48|0
1655479620000|2022-06-17 15:27:00|10447.27|10447.27|10447.27|10447.27|10447.27|10447.27|10447.27|10447.27|0
1655479630000|2022-06-17 15:27:10|10445.98|10445.98|10449.2|10449.2|10449.2|10449.2|10445.98|10445.98|0
1655479640000|2022-06-17 15:27:20|10445.98|10445.98|10445.34|10445.34|10445.98|10445.98|10445.34|10445.34|0
1655479650000|2022-06-17 15:27:30|10443.42|10443.42|10445.98|10445.98|10445.98|10445.98|10443.42|10443.42|0
1655479660000|2022-06-17 15:27:40|10445.43|10445.43|10445.43|10445.43|10445.43|10445.43|10445.43|10445.43|0
1655479680000|2022-06-17 15:28:00|10446.08|10446.08|10442.86|10442.86|10446.08|10446.08|10442.86|10442.86|0
1655479690000|2022-06-17 15:28:10|10444.14|10444.14|10440.93|10440.93|10444.14|10444.14|10440.93|10440.93|0
1655479700000|2022-06-17 15:28:20|10440.29|10440.29|10440.93|10440.93|10440.93|10440.93|10440.29|10440.29|0
1655479710000|2022-06-17 15:28:30|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|0
1655479720000|2022-06-17 15:28:40|10445.28|10445.28|10447.85|10447.85|10447.85|10447.85|10445.28|10445.28|0
1655479730000|2022-06-17 15:28:50|10447.75|10447.75|10447.11|10447.11|10447.75|10447.75|10447.11|10447.11|0
1655479740000|2022-06-17 15:29:00|10447.75|10447.75|10441.38|10441.38|10447.75|10447.75|10441.32|10441.32|0
1655479750000|2022-06-17 15:29:10|10447.81|10447.81|10446.53|10446.53|10447.81|10447.81|10445.89|10445.89|0
1655479760000|2022-06-17 15:29:20|10438.81|10438.81|10439.09|10439.09|10441.39|10441.39|10438.17|10438.17|0
1655479770000|2022-06-17 15:29:30|10437.99|10437.99|10438.63|10438.63|10440.56|10440.56|10437.99|10437.99|0
1655479780000|2022-06-17 15:29:40|10440.56|10440.56|10440.56|10440.56|10440.56|10440.56|10440.56|10440.56|0
1655479790000|2022-06-17 15:29:50|10439.43|10439.43|10436.07|10436.07|10450.31|10450.31|10436.07|10436.07|0
1655709300000|2022-06-20 07:15:00|10378.21|10378.21|10368.59|10368.59|10378.21|10378.21|10368.59|10368.59|0
1655709340000|2022-06-20 07:15:40|10365.39|10365.39|10361.61|10361.61|10365.39|10365.39|10361.61|10361.61|0
1655709350000|2022-06-20 07:15:50|10348.79|10348.79|10348.79|10348.79|10348.79|10348.79|10348.79|10348.79|0
1655709440000|2022-06-20 07:17:20|10342.38|10342.38|10342.38|10342.38|10342.38|10342.38|10342.38|10342.38|0
1655709450000|2022-06-20 07:17:30|10335.97|10335.97|10335.97|10335.97|10335.97|10335.97|10335.97|10335.97|0
1655709470000|2022-06-20 07:17:50|10337.48|10337.48|10338.24|10338.24|10338.24|10338.24|10337.48|10337.48|0
1655709520000|2022-06-20 07:18:40|10337.69|10337.69|10334.94|10334.94|10337.69|10337.69|10334.94|10334.94|0
1655709540000|2022-06-20 07:19:00|10344.55|10344.55|10343.04|10343.04|10344.55|10344.55|10341.9|10341.9|0
1655709590000|2022-06-20 07:19:50|10331.44|10331.44|10331.44|10331.44|10331.44|10331.44|10331.44|10331.44|0
1655709600000|2022-06-20 07:20:00|10331.06|10331.06|10331.44|10331.44|10331.44|10331.44|10331.06|10331.06|0
1655709610000|2022-06-20 07:20:10|10331.81|10331.81|10331.81|10331.81|10331.81|10331.81|10331.81|10331.81|0
1655709720000|2022-06-20 07:22:00|10344.63|10344.63|10343.99|10343.99|10344.63|10344.63|10336.25|10336.25|0
1655709730000|2022-06-20 07:22:10|10344.37|10344.37|10344.37|10344.37|10344.37|10344.37|10344.37|10344.37|0
1655709800000|2022-06-20 07:23:20|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|0
1655709820000|2022-06-20 07:23:40|10346.3|10346.3|10347.59|10347.59|10347.59|10347.59|10346.3|10346.3|0
1655709830000|2022-06-20 07:23:50|10354|10354|10354|10354|10354|10354|10354|10354|0
1655709840000|2022-06-20 07:24:00|10358.54|10358.54|10361.74|10361.74|10361.74|10361.74|10358.54|10358.54|0
1655709880000|2022-06-20 07:24:40|10363.68|10363.68|10362.39|10362.39|10363.68|10363.68|10362.39|10362.39|0
1655709900000|2022-06-20 07:25:00|10361.1|10361.1|10361.1|10361.1|10361.1|10361.1|10361.1|10361.1|0
1655709990000|2022-06-20 07:26:30|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|0
1655710000000|2022-06-20 07:26:40|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|0
1655710030000|2022-06-20 07:27:10|10367.23|10367.23|10367.23|10367.23|10367.23|10367.23|10367.23|10367.23|0
1655710060000|2022-06-20 07:27:40|10369.17|10369.17|10369.17|10369.17|10369.17|10369.17|10369.17|10369.17|0
1655710140000|2022-06-20 07:29:00|10362.08|10362.08|10365.3|10365.3|10365.3|10365.3|10362.08|10362.08|0
1655710190000|2022-06-20 07:29:50|10369.71|10369.71|10369.71|10369.71|10369.71|10369.71|10369.71|10369.71|0
1655710200000|2022-06-20 07:30:00|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|10362.62|0
1655710280000|2022-06-20 07:31:20|10357.46|10357.46|10358.11|10358.11|10359.4|10359.4|10357.46|10357.46|0
1655710380000|2022-06-20 07:33:00|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|0
1655710390000|2022-06-20 07:33:10|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|0
1655710410000|2022-06-20 07:33:30|10349.42|10349.42|10349.42|10349.42|10349.42|10349.42|10349.42|10349.42|0
1655710420000|2022-06-20 07:33:40|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|0
1655710430000|2022-06-20 07:33:50|10351.35|10351.35|10345.55|10345.55|10351.35|10351.35|10345.55|10345.55|0
1655710440000|2022-06-20 07:34:00|10341.68|10341.68|10339.1|10339.1|10341.68|10341.68|10339.1|10339.1|0
1655710450000|2022-06-20 07:34:10|10337.17|10337.17|10326.61|10326.61|10337.17|10337.17|10326.61|10326.61|0
1655710480000|2022-06-20 07:34:40|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|0
1655710490000|2022-06-20 07:34:50|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|0
1655710500000|2022-06-20 07:35:00|10323.38|10323.38|10323.38|10323.38|10323.38|10323.38|10323.38|10323.38|0
1655710530000|2022-06-20 07:35:30|10319.52|10319.52|10319.52|10319.52|10319.52|10319.52|10319.52|10319.52|0
1655710570000|2022-06-20 07:36:10|10320.27|10320.27|10320.27|10320.27|10320.27|10320.27|10320.27|10320.27|0
1655710670000|2022-06-20 07:37:50|10336.3|10336.3|10336.3|10336.3|10336.3|10336.3|10336.3|10336.3|0
1655710710000|2022-06-20 07:38:30|10330.5|10330.5|10330.5|10330.5|10330.5|10330.5|10330.5|10330.5|0
1655710720000|2022-06-20 07:38:40|10331.14|10331.14|10333.72|10333.72|10333.72|10333.72|10331.14|10331.14|0
1655710740000|2022-06-20 07:39:00|10331.45|10331.45|10331.45|10331.45|10331.45|10331.45|10331.45|10331.45|0
1655710750000|2022-06-20 07:39:10|10332.21|10332.21|10332.59|10332.59|10332.59|10332.59|10332.21|10332.21|0
1655710760000|2022-06-20 07:39:20|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|0
1655710800000|2022-06-20 07:40:00|10341.61|10341.61|10343.54|10343.54|10343.54|10343.54|10340.97|10340.97|0
1655710810000|2022-06-20 07:40:10|10339.68|10339.68|10339.68|10339.68|10339.68|10339.68|10339.68|10339.68|0
1655710830000|2022-06-20 07:40:30|10340.43|10340.43|10340.43|10340.43|10340.43|10340.43|10340.43|10340.43|0
1655710870000|2022-06-20 07:41:10|10330.82|10330.82|10330.82|10330.82|10330.82|10330.82|10330.82|10330.82|0
1655710880000|2022-06-20 07:41:20|10322.44|10322.44|10324.37|10324.37|10324.37|10324.37|10322.44|10322.44|0
1655710910000|2022-06-20 07:41:50|10323.99|10323.99|10323.99|10323.99|10323.99|10323.99|10323.99|10323.99|0
1655710930000|2022-06-20 07:42:10|10325.93|10325.93|10322.06|10322.06|10325.93|10325.93|10322.06|10322.06|0
1655710980000|2022-06-20 07:43:00|10318.86|10318.86|10320.79|10320.79|10320.79|10320.79|10318.86|10318.86|0
1655711000000|2022-06-20 07:43:20|10322.08|10322.08|10324.01|10324.01|10327.88|10327.88|10322.08|10322.08|0
1655711040000|2022-06-20 07:44:00|10320.79|10320.79|10320.79|10320.79|10320.79|10320.79|10320.79|10320.79|0
1655711050000|2022-06-20 07:44:10|10316.92|10316.92|10316.92|10316.92|10316.92|10316.92|10316.92|10316.92|0
1655711060000|2022-06-20 07:44:20|10318.86|10318.86|10318.86|10318.86|10318.86|10318.86|10318.86|10318.86|0
1655711090000|2022-06-20 07:44:50|10318.21|10318.21|10318.21|10318.21|10318.21|10318.21|10318.21|10318.21|0
1655711110000|2022-06-20 07:45:10|10317.83|10317.83|10317.83|10317.83|10317.83|10317.83|10317.83|10317.83|0
1655711140000|2022-06-20 07:45:40|10316.54|10316.54|10300.74|10300.74|10316.54|10316.54|10300.74|10300.74|0
1655711150000|2022-06-20 07:45:50|10302.03|10302.03|10300.09|10300.09|10302.03|10302.03|10300.09|10300.09|0
1655711160000|2022-06-20 07:46:00|10295.13|10295.13|10292.66|10292.66|10295.69|10295.69|10292.66|10292.66|0
1655711180000|2022-06-20 07:46:20|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|0
1655711200000|2022-06-20 07:46:40|10294.9|10294.9|10294.9|10294.9|10294.9|10294.9|10294.9|10294.9|0
1655711210000|2022-06-20 07:46:50|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|10295.65|0
1655711330000|2022-06-20 07:48:50|10289.24|10289.24|10286.04|10286.04|10289.24|10289.24|10286.04|10286.04|0
1655711420000|2022-06-20 07:50:20|10289.26|10289.26|10293.8|10293.8|10293.8|10293.8|10289.26|10289.26|0
1655711430000|2022-06-20 07:50:30|10296.38|10296.38|10296.38|10296.38|10296.38|10296.38|10296.38|10296.38|0
1655711560000|2022-06-20 07:52:40|10297.67|10297.67|10300.24|10300.24|10300.24|10300.24|10297.67|10297.67|0
1655711580000|2022-06-20 07:53:00|10300.62|10300.62|10304.3|10304.3|10304.3|10304.3|10300.62|10300.62|0
1655711620000|2022-06-20 07:53:40|10307.51|10307.51|10308.8|10308.8|10308.8|10308.8|10307.51|10307.51|0
1655711670000|2022-06-20 07:54:30|10309.18|10309.18|10311.75|10311.75|10311.75|10311.75|10309.18|10309.18|0
1655711680000|2022-06-20 07:54:40|10309.82|10309.82|10309.82|10309.82|10309.82|10309.82|10309.82|10309.82|0
1655711770000|2022-06-20 07:56:10|10313.02|10313.02|10313.02|10313.02|10313.02|10313.02|10313.02|10313.02|0
1655711870000|2022-06-20 07:57:50|10318.83|10318.83|10318.83|10318.83|10318.83|10318.83|10318.83|10318.83|0
1655711990000|2022-06-20 07:59:50|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|10320.12|0
1655712030000|2022-06-20 08:00:30|10323.98|10323.98|10325.92|10325.92|10325.92|10325.92|10323.98|10323.98|0
1655712060000|2022-06-20 08:01:00|10329.14|10329.14|10329.14|10329.14|10329.14|10329.14|10329.14|10329.14|0
1655712170000|2022-06-20 08:02:50|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|10332.34|0
1655712180000|2022-06-20 08:03:00|10336.86|10336.86|10334.92|10334.92|10338.79|10338.79|10334.92|10334.92|0
1655712190000|2022-06-20 08:03:10|10329.41|10329.41|10330.7|10330.7|10330.7|10330.7|10329.41|10329.41|0
1655712220000|2022-06-20 08:03:40|10332.63|10332.63|10332.63|10332.63|10332.63|10332.63|10332.63|10332.63|0
1655712230000|2022-06-20 08:03:50|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|0
1655712240000|2022-06-20 08:04:00|10332.82|10332.82|10332.82|10332.82|10332.82|10332.82|10332.82|10332.82|0
1655712260000|2022-06-20 08:04:20|10337.98|10337.98|10341.2|10341.2|10341.2|10341.2|10337.98|10337.98|0
1655712270000|2022-06-20 08:04:30|10347.63|10347.63|10347.63|10347.63|10347.63|10347.63|10347.63|10347.63|0
1655712300000|2022-06-20 08:05:00|10345.7|10345.7|10340.54|10340.54|10345.7|10345.7|10340.54|10340.54|0
1655712310000|2022-06-20 08:05:10|10339.89|10339.89|10338.61|10338.61|10339.89|10339.89|10338.61|10338.61|0
1655712350000|2022-06-20 08:05:50|10339.36|10339.36|10329.2|10329.2|10339.52|10339.52|10329.2|10329.2|0
1655712370000|2022-06-20 08:06:10|10321.47|10321.47|10321.47|10321.47|10322.11|10322.11|10321.47|10321.47|0
1655712380000|2022-06-20 08:06:20|10317.6|10317.6|10316.96|10316.96|10317.6|10317.6|10316.96|10316.96|0
1655712390000|2022-06-20 08:06:30|10316.31|10316.31|10320.18|10320.18|10320.18|10320.18|10316.31|10316.31|0
1655712400000|2022-06-20 08:06:40|10320.82|10320.82|10317.6|10317.6|10320.82|10320.82|10317.6|10317.6|0
1655712410000|2022-06-20 08:06:50|10318.25|10318.25|10318.25|10318.25|10318.25|10318.25|10318.25|10318.25|0
1655712420000|2022-06-20 08:07:00|10315.6|10315.6|10318.18|10318.18|10318.18|10318.18|10315.6|10315.6|0
1655712530000|2022-06-20 08:08:50|10320.11|10320.11|10320.11|10320.11|10320.11|10320.11|10320.11|10320.11|0
1655712560000|2022-06-20 08:09:20|10320.49|10320.49|10321.25|10321.25|10321.25|10321.25|10320.49|10320.49|0
1655712600000|2022-06-20 08:10:00|10322|10322|10322|10322|10322|10322|10322|10322|0
1655712660000|2022-06-20 08:11:00|10323.94|10323.94|10323.29|10323.29|10323.94|10323.94|10323.29|10323.29|0
1655712670000|2022-06-20 08:11:10|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|0
1655712690000|2022-06-20 08:11:30|10326.51|10326.51|10334.21|10334.21|10334.21|10334.21|10326.51|10326.51|0
1655712720000|2022-06-20 08:12:00|10332.92|10332.92|10332.28|10332.28|10332.92|10332.92|10332.28|10332.28|0
1655712730000|2022-06-20 08:12:10|10329.52|10329.52|10330.81|10330.81|10330.81|10330.81|10329.52|10329.52|0
1655712740000|2022-06-20 08:12:20|10331.91|10331.91|10331.91|10331.91|10331.91|10331.91|10331.27|10331.27|0
1655712780000|2022-06-20 08:13:00|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|0
1655712820000|2022-06-20 08:13:40|10331.91|10331.91|10332.56|10332.56|10332.56|10332.56|10331.91|10331.91|0
1655712830000|2022-06-20 08:13:50|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|10330.91|0
1655712840000|2022-06-20 08:14:00|10330.26|10330.26|10330.26|10330.26|10330.26|10330.26|10330.26|10330.26|0
1655712890000|2022-06-20 08:14:50|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|0
1655712940000|2022-06-20 08:15:40|10321.24|10321.24|10321.88|10321.88|10321.88|10321.88|10320.59|10320.59|0
1655712960000|2022-06-20 08:16:00|10323.82|10323.82|10323.82|10323.82|10323.82|10323.82|10323.82|10323.82|0
1655713060000|2022-06-20 08:17:40|10324.46|10324.46|10325.56|10325.56|10325.56|10325.56|10324.46|10324.46|0
1655713100000|2022-06-20 08:18:20|10327.5|10327.5|10326.28|10326.28|10328.85|10328.85|10326.21|10326.21|0
1655713180000|2022-06-20 08:19:40|10328.48|10328.48|10328.48|10328.48|10328.48|10328.48|10328.48|10328.48|0
1655713190000|2022-06-20 08:19:50|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|0
1655713210000|2022-06-20 08:20:10|10320.84|10320.84|10319|10319|10320.84|10320.84|10319|10319|0
1655713310000|2022-06-20 08:21:50|10321.58|10321.58|10321.58|10321.58|10321.58|10321.58|10321.58|10321.58|0
1655713320000|2022-06-20 08:22:00|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|0
1655713360000|2022-06-20 08:22:40|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|10323.78|0
1655713370000|2022-06-20 08:22:50|10319.91|10319.91|10319.91|10319.91|10319.91|10319.91|10319.91|10319.91|0
1655713550000|2022-06-20 08:25:50|10326.32|10326.32|10327.45|10327.45|10327.45|10327.45|10326.32|10326.32|0
1655713560000|2022-06-20 08:26:00|10331.32|10331.32|10331.32|10331.32|10331.32|10331.32|10331.32|10331.32|0
1655713630000|2022-06-20 08:27:10|10328.74|10328.74|10327.83|10327.83|10328.74|10328.74|10327.45|10327.45|0
1655713660000|2022-06-20 08:27:40|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|0
1655713670000|2022-06-20 08:27:50|10333.63|10333.63|10333.63|10333.63|10333.63|10333.63|10333.63|10333.63|0
1655713690000|2022-06-20 08:28:10|10335.15|10335.15|10335.15|10335.15|10335.15|10335.15|10335.15|10335.15|0
1655713750000|2022-06-20 08:29:10|10334.5|10334.5|10334.5|10334.5|10334.5|10334.5|10334.5|10334.5|0
1655713770000|2022-06-20 08:29:30|10335.79|10335.79|10335.79|10335.79|10335.79|10335.79|10335.79|10335.79|0
1655713780000|2022-06-20 08:29:40|10337.08|10337.08|10337.08|10337.08|10337.08|10337.08|10337.08|10337.08|0
1655713870000|2022-06-20 08:31:10|10340.28|10340.28|10341.8|10341.8|10341.8|10341.8|10340.28|10340.28|0
1655713880000|2022-06-20 08:31:20|10345|10345|10345|10345|10345|10345|10345|10345|0
1655713980000|2022-06-20 08:33:00|10348.21|10348.21|10348.21|10348.21|10348.21|10348.21|10348.21|10348.21|0
1655714040000|2022-06-20 08:34:00|10351.43|10351.43|10351.43|10351.43|10351.43|10351.43|10351.43|10351.43|0
1655714060000|2022-06-20 08:34:20|10352.72|10352.72|10352.72|10352.72|10352.72|10352.72|10352.72|10352.72|0
1655714070000|2022-06-20 08:34:30|10352.07|10352.07|10350.14|10350.14|10352.07|10352.07|10350.14|10350.14|0
1655714100000|2022-06-20 08:35:00|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|0
1655714110000|2022-06-20 08:35:10|10350.14|10350.14|10350.69|10350.69|10350.69|10350.69|10350.14|10350.14|0
1655714120000|2022-06-20 08:35:20|10349.18|10349.18|10349.18|10349.18|10349.18|10349.18|10349.18|10349.18|0
1655714150000|2022-06-20 08:35:50|10342.77|10342.77|10330.5|10330.5|10342.77|10342.77|10329.95|10329.95|0
1655714230000|2022-06-20 08:37:10|10331.6|10331.6|10331.6|10331.6|10331.6|10331.6|10331.6|10331.6|0
1655714260000|2022-06-20 08:37:40|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|0
1655714270000|2022-06-20 08:37:50|10346.36|10346.36|10346.36|10346.36|10346.36|10346.36|10346.36|10346.36|0
1655714280000|2022-06-20 08:38:00|10344.15|10344.15|10345.66|10345.66|10345.66|10345.66|10344.15|10344.15|0
1655714360000|2022-06-20 08:39:20|10344.53|10344.53|10344.53|10344.53|10344.53|10344.53|10344.53|10344.53|0
1655714390000|2022-06-20 08:39:50|10339.37|10339.37|10340.02|10340.02|10340.02|10340.02|10339.37|10339.37|0
1655714400000|2022-06-20 08:40:00|10345.82|10345.82|10349.69|10349.69|10350.98|10350.98|10345.82|10345.82|0
1655714410000|2022-06-20 08:40:10|10347.11|10347.11|10356.72|10356.72|10356.72|10356.72|10347.11|10347.11|0
1655714460000|2022-06-20 08:41:00|10355.43|10355.43|10355.43|10355.43|10355.43|10355.43|10355.43|10355.43|0
1655714570000|2022-06-20 08:42:50|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|10356.19|0
1655714630000|2022-06-20 08:43:50|10353.61|10353.61|10353.61|10353.61|10353.61|10353.61|10353.61|10353.61|0
1655714640000|2022-06-20 08:44:00|10351.68|10351.68|10355.64|10355.64|10355.64|10355.64|10351.68|10351.68|0
1655714650000|2022-06-20 08:44:10|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|0
1655714870000|2022-06-20 08:47:50|10356.91|10356.91|10355.62|10355.62|10360.78|10360.78|10355.62|10355.62|0
1655714910000|2022-06-20 08:48:30|10354.49|10354.49|10354.49|10354.49|10354.49|10354.49|10354.49|10354.49|0
1655714950000|2022-06-20 08:49:10|10353.35|10353.35|10353.35|10353.35|10353.35|10353.35|10353.35|10353.35|0
1655715270000|2022-06-20 08:54:30|10355.29|10355.29|10355.29|10355.29|10355.29|10355.29|10355.29|10355.29|0
1655715280000|2022-06-20 08:54:40|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|10352.06|0
1655715300000|2022-06-20 08:55:00|10350.55|10350.55|10349.26|10349.26|10350.55|10350.55|10349.26|10349.26|0
1655715320000|2022-06-20 08:55:20|10349.91|10349.91|10349.91|10349.91|10349.91|10349.91|10349.91|10349.91|0
1655715360000|2022-06-20 08:56:00|10351.84|10351.84|10355.06|10355.06|10355.71|10355.71|10351.84|10351.84|0
1655715370000|2022-06-20 08:56:10|10354.42|10354.42|10349.91|10349.91|10355.06|10355.06|10349.91|10349.91|0
1655715380000|2022-06-20 08:56:20|10350.55|10350.55|10350.55|10350.55|10350.55|10350.55|10350.55|10350.55|0
1655715390000|2022-06-20 08:56:30|10351.2|10351.2|10353.13|10353.13|10353.13|10353.13|10351.2|10351.2|0
1655715400000|2022-06-20 08:56:40|10353.77|10353.77|10353.77|10353.77|10353.77|10353.77|10353.77|10353.77|0
1655715410000|2022-06-20 08:56:50|10347.97|10347.97|10347.97|10347.97|10347.97|10347.97|10347.97|10347.97|0
1655715420000|2022-06-20 08:57:00|10351.84|10351.84|10355.71|10355.71|10355.71|10355.71|10351.84|10351.84|0
1655715430000|2022-06-20 08:57:10|10354.42|10354.42|10354.42|10354.42|10354.42|10354.42|10354.42|10354.42|0
1655715460000|2022-06-20 08:57:40|10348.62|10348.62|10358.23|10358.23|10358.23|10358.23|10348.62|10348.62|0
1655715500000|2022-06-20 08:58:20|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|10356.34|0
1655715590000|2022-06-20 08:59:50|10358.92|10358.92|10358.92|10358.92|10358.92|10358.92|10358.92|10358.92|0
1655715620000|2022-06-20 09:00:20|10355.72|10355.72|10355.72|10355.72|10355.72|10355.72|10355.72|10355.72|0
1655715630000|2022-06-20 09:00:30|10349.31|10349.31|10352.51|10352.51|10352.51|10352.51|10349.31|10349.31|0
1655715650000|2022-06-20 09:00:50|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|0
1655715670000|2022-06-20 09:01:10|10351.87|10351.87|10351.87|10351.87|10351.87|10351.87|10351.87|10351.87|0
1655715720000|2022-06-20 09:02:00|10353.15|10353.15|10353.15|10353.15|10353.15|10353.15|10353.15|10353.15|0
1655715730000|2022-06-20 09:02:10|10351.22|10351.22|10351.87|10351.87|10351.87|10351.87|10351.22|10351.22|0
1655715740000|2022-06-20 09:02:20|10351.22|10351.22|10351.87|10351.87|10351.87|10351.87|10351.22|10351.22|0
1655715750000|2022-06-20 09:02:30|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|10351.22|0
1655715760000|2022-06-20 09:02:40|10352.51|10352.51|10352.51|10352.51|10352.51|10352.51|10352.51|10352.51|0
1655715770000|2022-06-20 09:02:50|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|0
1655715780000|2022-06-20 09:03:00|10353.8|10353.8|10353.8|10353.8|10353.8|10353.8|10353.8|10353.8|0
1655715790000|2022-06-20 09:03:10|10350.58|10350.58|10349.93|10349.93|10350.58|10350.58|10348|10348|0
1655715830000|2022-06-20 09:03:50|10352.51|10352.51|10353.64|10353.64|10353.64|10353.64|10352.51|10352.51|0
1655715850000|2022-06-20 09:04:10|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|0
1655715860000|2022-06-20 09:04:20|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|0
1655715870000|2022-06-20 09:04:30|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|0
1655715900000|2022-06-20 09:05:00|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|0
1655715950000|2022-06-20 09:05:50|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|0
1655715980000|2022-06-20 09:06:20|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|0
1655716030000|2022-06-20 09:07:10|10358.16|10358.16|10358.8|10358.8|10359.45|10359.45|10358.16|10358.16|0
1655716070000|2022-06-20 09:07:50|10361.38|10361.38|10361.38|10361.38|10361.38|10361.38|10361.38|10361.38|0
1655716080000|2022-06-20 09:08:00|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|0
1655716090000|2022-06-20 09:08:10|10351.01|10351.01|10351.01|10351.01|10351.01|10351.01|10351.01|10351.01|0
1655716180000|2022-06-20 09:09:40|10345.85|10345.85|10345.85|10345.85|10345.85|10345.85|10345.85|10345.85|0
1655716210000|2022-06-20 09:10:10|10348.43|10348.43|10348.43|10348.43|10348.43|10348.43|10348.43|10348.43|0
1655716240000|2022-06-20 09:10:40|10349.07|10349.07|10358.69|10358.69|10358.69|10358.69|10349.07|10349.07|0
1655716290000|2022-06-20 09:11:30|10360.58|10360.58|10359.67|10359.67|10360.96|10360.96|10359.67|10359.67|0
1655716340000|2022-06-20 09:12:20|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|0
1655716360000|2022-06-20 09:12:40|10360.96|10360.96|10360.96|10360.96|10360.96|10360.96|10360.96|10360.96|0
1655716390000|2022-06-20 09:13:10|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|0
1655716420000|2022-06-20 09:13:40|10360.96|10360.96|10360.96|10360.96|10360.96|10360.96|10360.96|10360.96|0
1655716440000|2022-06-20 09:14:00|10362.89|10362.89|10361.79|10361.79|10362.89|10362.89|10361.79|10361.79|0
1655716450000|2022-06-20 09:14:10|10363.08|10363.08|10363.08|10363.08|10363.08|10363.08|10363.08|10363.08|0
1655716460000|2022-06-20 09:14:20|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|10361.15|0
1655716500000|2022-06-20 09:15:00|10360.39|10360.39|10359.25|10359.25|10360.39|10360.39|10359.25|10359.25|0
1655716510000|2022-06-20 09:15:10|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|10358.12|0
1655716530000|2022-06-20 09:15:30|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|10354.25|0
1655716670000|2022-06-20 09:17:50|10354.63|10354.63|10354.63|10354.63|10354.63|10354.63|10354.63|10354.63|0
1655716690000|2022-06-20 09:18:10|10355.39|10355.39|10356.14|10356.14|10356.14|10356.14|10355.39|10355.39|0
1655716700000|2022-06-20 09:18:20|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|10355.04|0
1655716740000|2022-06-20 09:19:00|10356.18|10356.18|10356.18|10356.18|10356.18|10356.18|10356.18|10356.18|0
1655716780000|2022-06-20 09:19:40|10356.55|10356.55|10356.55|10356.55|10356.55|10356.55|10356.55|10356.55|0
1655716790000|2022-06-20 09:19:50|10357.2|10357.2|10356.55|10356.55|10357.2|10357.2|10356.55|10356.55|0
1655716810000|2022-06-20 09:20:10|10358.49|10358.49|10358.49|10358.49|10358.49|10358.49|10358.49|10358.49|0
1655716820000|2022-06-20 09:20:20|10358.87|10358.87|10360.38|10360.38|10360.38|10360.38|10358.87|10358.87|0
1655716850000|2022-06-20 09:20:50|10361.48|10361.48|10361.48|10361.48|10361.48|10361.48|10361.48|10361.48|0
1655716860000|2022-06-20 09:21:00|10361.1|10361.1|10361.1|10361.1|10361.1|10361.1|10361.1|10361.1|0
1655716870000|2022-06-20 09:21:10|10358.52|10358.52|10357.24|10357.24|10358.52|10358.52|10357.24|10357.24|0
1655716880000|2022-06-20 09:21:20|10356.59|10356.59|10356.59|10356.59|10356.59|10356.59|10356.59|10356.59|0
1655716940000|2022-06-20 09:22:20|10346.98|10346.98|10343.77|10343.77|10346.98|10346.98|10343.77|10343.77|0
1655717010000|2022-06-20 09:23:30|10344.15|10344.15|10344.15|10344.15|10344.15|10344.15|10344.15|10344.15|0
1655717050000|2022-06-20 09:24:10|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|10345.66|0
1655717060000|2022-06-20 09:24:20|10355.28|10355.28|10355.28|10355.28|10355.28|10355.28|10355.28|10355.28|0
1655717260000|2022-06-20 09:27:40|10354.14|10354.14|10354.14|10354.14|10354.14|10354.14|10354.14|10354.14|0
1655717270000|2022-06-20 09:27:50|10356.72|10356.72|10356.72|10356.72|10356.72|10356.72|10356.72|10356.72|0
1655717400000|2022-06-20 09:30:00|10350.31|10350.31|10350.31|10350.31|10350.31|10350.31|10350.31|10350.31|0
1655717510000|2022-06-20 09:31:50|10352.96|10352.96|10353.34|10353.34|10353.34|10353.34|10352.96|10352.96|0
1655717540000|2022-06-20 09:32:20|10352.69|10352.69|10352.69|10352.69|10352.69|10352.69|10352.69|10352.69|0
1655717810000|2022-06-20 09:36:50|10351.4|10351.4|10351.4|10351.4|10351.4|10351.4|10351.4|10351.4|0
1655717820000|2022-06-20 09:37:00|10353.34|10353.34|10353.34|10353.34|10353.34|10353.34|10353.34|10353.34|0
1655717830000|2022-06-20 09:37:10|10352.69|10352.69|10353.34|10353.34|10353.34|10353.34|10352.69|10352.69|0
1655717900000|2022-06-20 09:38:20|10347.53|10347.53|10344.96|10344.96|10347.53|10347.53|10344.96|10344.96|0
1655717910000|2022-06-20 09:38:30|10339.8|10339.8|10340.44|10340.44|10340.44|10340.44|10339.8|10339.8|0
1655717980000|2022-06-20 09:39:40|10338.51|10338.51|10335.93|10335.93|10338.51|10338.51|10335.93|10335.93|0
1655718050000|2022-06-20 09:40:50|10336.31|10336.31|10336.69|10336.69|10336.69|10336.69|10336.31|10336.31|0
1655718070000|2022-06-20 09:41:10|10336.31|10336.31|10336.31|10336.31|10336.31|10336.31|10336.31|10336.31|0
1655718080000|2022-06-20 09:41:20|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|0
1655718190000|2022-06-20 09:43:10|10338.79|10338.79|10338.79|10338.79|10338.79|10338.79|10338.79|10338.79|0
1655718230000|2022-06-20 09:43:50|10342|10342|10342|10342|10342|10342|10342|10342|0
1655718310000|2022-06-20 09:45:10|10343.1|10343.1|10343.1|10343.1|10343.1|10343.1|10343.1|10343.1|0
1655718340000|2022-06-20 09:45:40|10343.86|10343.86|10343.86|10343.86|10343.86|10343.86|10343.86|10343.86|0
1655718550000|2022-06-20 09:49:10|10344.61|10344.61|10344.61|10344.61|10344.61|10344.61|10344.61|10344.61|0
1655718570000|2022-06-20 09:49:30|10345.9|10345.9|10345.9|10345.9|10345.9|10345.9|10345.9|10345.9|0
1655718600000|2022-06-20 09:50:00|10342.7|10342.7|10345.9|10345.9|10345.9|10345.9|10342.7|10342.7|0
1655718610000|2022-06-20 09:50:10|10343.33|10343.33|10343.33|10343.33|10343.33|10343.33|10343.33|10343.33|0
1655718620000|2022-06-20 09:50:20|10341.43|10341.43|10341.43|10341.43|10341.43|10341.43|10341.43|10341.43|0
1655718660000|2022-06-20 09:51:00|10338.21|10338.21|10342.72|10342.72|10342.72|10342.72|10338.21|10338.21|0
1655718700000|2022-06-20 09:51:40|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|10344.66|0
1655718870000|2022-06-20 09:54:30|10347.24|10347.24|10347.24|10347.24|10347.24|10347.24|10347.24|10347.24|0
1655718910000|2022-06-20 09:55:10|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|0
1655719120000|2022-06-20 09:58:40|10350.06|10350.06|10350.06|10350.06|10350.06|10350.06|10350.06|10350.06|0
1655719270000|2022-06-20 10:01:10|10352.82|10352.82|10357.33|10357.33|10357.33|10357.33|10352.82|10352.82|0
1655719340000|2022-06-20 10:02:20|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|0
1655719440000|2022-06-20 10:04:00|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|0
1655719500000|2022-06-20 10:05:00|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|10360.62|0
1655719510000|2022-06-20 10:05:10|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|10359.49|0
1655719540000|2022-06-20 10:05:40|10357.97|10357.97|10357.97|10357.97|10357.97|10357.97|10357.97|10357.97|0
1655719560000|2022-06-20 10:06:00|10359.26|10359.26|10359.26|10359.26|10359.26|10359.26|10359.26|10359.26|0
1655719640000|2022-06-20 10:07:20|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|0
1655719650000|2022-06-20 10:07:30|10361.65|10361.65|10361.65|10361.65|10361.65|10361.65|10361.65|10361.65|0
1655719670000|2022-06-20 10:07:50|10362.76|10362.76|10362.76|10362.76|10362.76|10362.76|10362.76|10362.76|0
1655719800000|2022-06-20 10:10:00|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|0
1655719820000|2022-06-20 10:10:20|10367.25|10367.25|10367.25|10367.25|10367.25|10367.25|10367.25|10367.25|0
1655719840000|2022-06-20 10:10:40|10362.74|10362.74|10365.96|10365.96|10366.61|10366.61|10362.74|10362.74|0
1655719980000|2022-06-20 10:13:00|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|0
1655720060000|2022-06-20 10:14:20|10367.44|10367.44|10367.44|10367.44|10367.44|10367.44|10367.44|10367.44|0
1655720100000|2022-06-20 10:15:00|10373.89|10373.89|10373.89|10373.89|10373.89|10373.89|10373.89|10373.89|0
1655720120000|2022-06-20 10:15:20|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|10377.09|0
1655720290000|2022-06-20 10:18:10|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|0
1655720320000|2022-06-20 10:18:40|10375.16|10375.16|10375.16|10375.16|10375.16|10375.16|10375.16|10375.16|0
1655720680000|2022-06-20 10:24:40|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|0
1655720690000|2022-06-20 10:24:50|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|0
1655720770000|2022-06-20 10:26:10|10386.08|10386.08|10386.08|10386.08|10386.08|10386.08|10386.08|10386.08|0
1655720810000|2022-06-20 10:26:50|10388.66|10388.66|10389.3|10389.3|10389.3|10389.3|10388.66|10388.66|0
1655720870000|2022-06-20 10:27:50|10393.82|10393.82|10393.82|10393.82|10393.82|10393.82|10393.82|10393.82|0
1655720930000|2022-06-20 10:28:50|10397.68|10397.68|10397.68|10397.68|10397.68|10397.68|10397.68|10397.68|0
1655720990000|2022-06-20 10:29:50|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|0
1655721020000|2022-06-20 10:30:20|10397.68|10397.68|10397.13|10397.13|10397.68|10397.68|10397.13|10397.13|0
1655721030000|2022-06-20 10:30:30|10394.55|10394.55|10393.91|10393.91|10394.55|10394.55|10393.91|10393.91|0
1655721110000|2022-06-20 10:31:50|10403.52|10403.52|10401.59|10401.59|10403.52|10403.52|10396.47|10396.47|0
1655721130000|2022-06-20 10:32:10|10404.8|10404.8|10409.29|10409.29|10409.29|10409.29|10404.8|10404.8|0
1655721190000|2022-06-20 10:33:10|10409.93|10409.93|10409.93|10409.93|10409.93|10409.93|10409.93|10409.93|0
1655721370000|2022-06-20 10:36:10|10413.14|10413.14|10416.34|10416.34|10416.34|10416.34|10413.14|10413.14|0
1655721430000|2022-06-20 10:37:10|10417.48|10417.48|10417.48|10417.48|10417.48|10417.48|10417.48|10417.48|0
1655721560000|2022-06-20 10:39:20|10420.7|10420.7|10420.7|10420.7|10420.7|10420.7|10420.7|10420.7|0
1655721610000|2022-06-20 10:40:10|10417.48|10417.48|10412.97|10412.97|10417.48|10417.48|10412.97|10412.97|0
1655721640000|2022-06-20 10:40:40|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|0
1655721650000|2022-06-20 10:40:50|10408.47|10408.47|10408.47|10408.47|10408.47|10408.47|10408.47|10408.47|0
1655721670000|2022-06-20 10:41:10|10406.2|10406.2|10405.07|10405.07|10406.2|10406.2|10405.07|10405.07|0
1655721700000|2022-06-20 10:41:40|10404.42|10404.42|10404.42|10404.42|10404.42|10404.42|10404.42|10404.42|0
1655721730000|2022-06-20 10:42:10|10405.71|10405.71|10408.29|10408.29|10408.29|10408.29|10405.71|10405.71|0
1655721740000|2022-06-20 10:42:20|10406.78|10406.78|10406.78|10406.78|10406.78|10406.78|10406.78|10406.78|0
1655721760000|2022-06-20 10:42:40|10407.16|10407.16|10407.16|10407.16|10407.16|10407.16|10407.16|10407.16|0
1655721800000|2022-06-20 10:43:20|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|0
1655721830000|2022-06-20 10:43:50|10413.95|10413.95|10412.66|10412.66|10413.95|10413.95|10412.66|10412.66|0
1655721840000|2022-06-20 10:44:00|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|10413.3|0
1655721880000|2022-06-20 10:44:40|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|0
1655721980000|2022-06-20 10:46:20|10415.35|10415.35|10413.41|10413.41|10415.35|10415.35|10413.41|10413.41|0
1655722040000|2022-06-20 10:47:20|10414.17|10414.17|10414.55|10414.55|10414.55|10414.55|10414.17|10414.17|0
1655722140000|2022-06-20 10:49:00|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|0
1655722370000|2022-06-20 10:52:50|10419.4|10419.4|10419.4|10419.4|10419.4|10419.4|10419.4|10419.4|0
1655722390000|2022-06-20 10:53:10|10422.61|10422.61|10422.61|10422.61|10422.61|10422.61|10422.61|10422.61|0
1655722500000|2022-06-20 10:55:00|10423.16|10423.16|10423.16|10423.16|10423.16|10423.16|10423.16|10423.16|0
1655722550000|2022-06-20 10:55:50|10427.67|10427.67|10427.67|10427.67|10427.67|10427.67|10427.67|10427.67|0
1655722640000|2022-06-20 10:57:20|10428.05|10428.05|10428.05|10428.05|10428.05|10428.05|10428.05|10428.05|0
1655722650000|2022-06-20 10:57:30|10429.19|10429.19|10430.32|10430.32|10430.32|10430.32|10428.43|10428.43|0
1655722660000|2022-06-20 10:57:40|10430.7|10430.7|10430.7|10430.7|10430.7|10430.7|10430.7|10430.7|0
1655722670000|2022-06-20 10:57:50|10432.97|10432.97|10430.7|10430.7|10432.97|10432.97|10430.7|10430.7|0
1655722680000|2022-06-20 10:58:00|10440.31|10440.31|10440.31|10440.31|10440.31|10440.31|10440.31|10440.31|0
1655722690000|2022-06-20 10:58:10|10441.83|10441.83|10441.83|10441.83|10441.83|10441.83|10441.83|10441.83|0
1655722750000|2022-06-20 10:59:10|10440.17|10440.17|10446.98|10446.98|10447.91|10447.91|10440.17|10440.17|0
1655722830000|2022-06-20 11:00:30|10448.12|10448.12|10448.12|10448.12|10448.12|10448.12|10448.12|10448.12|0
1655722870000|2022-06-20 11:01:10|10450.69|10450.69|10450.69|10450.69|10450.69|10450.69|10450.69|10450.69|0
1655722920000|2022-06-20 11:02:00|10451.25|10451.25|10451.62|10451.62|10451.62|10451.62|10451.25|10451.25|0
1655722930000|2022-06-20 11:02:10|10452|10452|10453.89|10453.89|10453.89|10453.89|10452|10452|0
1655723150000|2022-06-20 11:05:50|10454.54|10454.54|10454.54|10454.54|10454.54|10454.54|10454.54|10454.54|0
1655723170000|2022-06-20 11:06:10|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|0
1655723180000|2022-06-20 11:06:20|10454.16|10454.16|10454.16|10454.16|10454.16|10454.16|10454.16|10454.16|0
1655723290000|2022-06-20 11:08:10|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|0
1655723300000|2022-06-20 11:08:20|10451.31|10451.31|10451.31|10451.31|10451.31|10451.31|10451.31|10451.31|0
1655723360000|2022-06-20 11:09:20|10452.45|10452.45|10455.65|10455.65|10455.65|10455.65|10452.45|10452.45|0
1655723370000|2022-06-20 11:09:30|10457.59|10457.59|10457.59|10457.59|10457.59|10457.59|10457.59|10457.59|0
1655723380000|2022-06-20 11:09:40|10464|10464|10464.64|10464.64|10464.64|10464.64|10464|10464|0
1655723690000|2022-06-20 11:14:50|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|10460.77|0
1655723740000|2022-06-20 11:15:40|10462.71|10462.71|10463.35|10463.35|10463.35|10463.35|10462.71|10462.71|0
1655723850000|2022-06-20 11:17:30|10465.56|10465.56|10465.56|10465.56|10465.56|10465.56|10465.56|10465.56|0
1655723860000|2022-06-20 11:17:40|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|0
1655723880000|2022-06-20 11:18:00|10466.85|10466.85|10466.85|10466.85|10466.85|10466.85|10466.85|10466.85|0
1655723930000|2022-06-20 11:18:50|10466.2|10466.2|10466.2|10466.2|10466.2|10466.2|10466.2|10466.2|0
1655723940000|2022-06-20 11:19:00|10464.91|10464.91|10464.27|10464.27|10464.91|10464.91|10464.27|10464.27|0
1655723950000|2022-06-20 11:19:10|10460.86|10460.86|10459.73|10459.73|10460.86|10460.86|10459.73|10459.73|0
1655723960000|2022-06-20 11:19:20|10458.44|10458.44|10456.93|10456.93|10458.44|10458.44|10456.93|10456.93|0
1655723990000|2022-06-20 11:19:50|10458.06|10458.06|10458.06|10458.06|10458.06|10458.06|10458.06|10458.06|0
1655724050000|2022-06-20 11:20:50|10457.68|10457.68|10458.82|10458.82|10458.82|10458.82|10457.68|10457.68|0
1655724060000|2022-06-20 11:21:00|10462.02|10462.02|10468.43|10468.43|10468.43|10468.43|10462.02|10462.02|0
1655724160000|2022-06-20 11:22:40|10462.02|10462.02|10453.04|10453.04|10462.02|10462.02|10453.04|10453.04|0
1655724360000|2022-06-20 11:26:00|10449.17|10449.17|10449.17|10449.17|10449.17|10449.17|10449.17|10449.17|0
1655724440000|2022-06-20 11:27:20|10447.23|10447.23|10442.54|10442.54|10447.23|10447.23|10442.54|10442.54|0
1655724480000|2022-06-20 11:28:00|10441.25|10441.25|10441.25|10441.25|10441.25|10441.25|10441.25|10441.25|0
1655724560000|2022-06-20 11:29:20|10443.19|10443.19|10443.19|10443.19|10443.19|10443.19|10443.19|10443.19|0
1655724590000|2022-06-20 11:29:50|10441.9|10441.9|10441.9|10441.9|10441.9|10441.9|10441.9|10441.9|0
1655724600000|2022-06-20 11:30:00|10439.96|10439.96|10439.96|10439.96|10439.96|10439.96|10439.96|10439.96|0
1655724630000|2022-06-20 11:30:30|10438.03|10438.03|10440.68|10440.68|10440.68|10440.68|10438.03|10438.03|0
1655724640000|2022-06-20 11:30:40|10439.39|10439.39|10439.39|10439.39|10439.39|10439.39|10439.39|10439.39|0
1655724650000|2022-06-20 11:30:50|10439.77|10439.77|10439.77|10439.77|10439.77|10439.77|10439.77|10439.77|0
1655724720000|2022-06-20 11:32:00|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|10440.9|0
1655724730000|2022-06-20 11:32:10|10441.28|10441.28|10441.28|10441.28|10441.28|10441.28|10441.28|10441.28|0
1655724760000|2022-06-20 11:32:40|10441.92|10441.92|10442.57|10442.57|10442.57|10442.57|10441.92|10441.92|0
1655724780000|2022-06-20 11:33:00|10443.7|10443.7|10443.7|10443.7|10443.7|10443.7|10443.7|10443.7|0
1655724880000|2022-06-20 11:34:40|10443.06|10443.06|10444.35|10444.35|10445.64|10445.64|10443.06|10443.06|0
1655724890000|2022-06-20 11:34:50|10446.28|10446.28|10445.64|10445.64|10446.28|10446.28|10445.64|10445.64|0
1655724940000|2022-06-20 11:35:40|10446.93|10446.93|10445.64|10445.64|10446.93|10446.93|10445.64|10445.64|0
1655724950000|2022-06-20 11:35:50|10452.73|10452.73|10452.73|10452.73|10452.73|10452.73|10452.73|10452.73|0
1655724970000|2022-06-20 11:36:10|10453.37|10453.37|10453.37|10453.37|10453.37|10453.37|10453.37|10453.37|0
1655725000000|2022-06-20 11:36:40|10456.02|10456.02|10456.02|10456.02|10456.02|10456.02|10456.02|10456.02|0
1655725020000|2022-06-20 11:37:00|10449.61|10449.61|10449.61|10449.61|10449.61|10449.61|10449.61|10449.61|0
1655725060000|2022-06-20 11:37:40|10452.81|10452.81|10456.02|10456.02|10456.02|10456.02|10452.81|10452.81|0
1655725070000|2022-06-20 11:37:50|10460.53|10460.53|10460.53|10460.53|10460.53|10460.53|10460.53|10460.53|0
1655725090000|2022-06-20 11:38:10|10461.17|10461.17|10461.17|10461.17|10461.17|10461.17|10461.17|10461.17|0
1655725100000|2022-06-20 11:38:20|10462.46|10462.46|10463.11|10463.11|10463.11|10463.11|10462.46|10462.46|0
1655725120000|2022-06-20 11:38:40|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|0
1655725130000|2022-06-20 11:38:50|10465.69|10465.69|10465.69|10465.69|10465.69|10465.69|10465.69|10465.69|0
1655725140000|2022-06-20 11:39:00|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|10466.98|0
1655725150000|2022-06-20 11:39:10|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|0
1655725160000|2022-06-20 11:39:20|10466.33|10466.33|10466.33|10466.33|10466.33|10466.33|10466.33|10466.33|0
1655725170000|2022-06-20 11:39:30|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|0
1655725180000|2022-06-20 11:39:40|10465.69|10465.69|10466.33|10466.33|10466.33|10466.33|10465.69|10465.69|0
1655725210000|2022-06-20 11:40:10|10468.26|10468.26|10468.26|10468.26|10468.26|10468.26|10468.26|10468.26|0
1655725270000|2022-06-20 11:41:10|10469.02|10469.02|10469.02|10469.02|10469.02|10469.02|10469.02|10469.02|0
1655725290000|2022-06-20 11:41:30|10466.44|10466.44|10466.44|10466.44|10466.44|10466.44|10466.44|10466.44|0
1655725300000|2022-06-20 11:41:40|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|0
1655725320000|2022-06-20 11:42:00|10462.59|10462.59|10462.59|10462.59|10462.59|10462.59|10462.59|10462.59|0
1655725350000|2022-06-20 11:42:30|10460.66|10460.66|10455.37|10455.37|10460.66|10460.66|10455.37|10455.37|0
1655725400000|2022-06-20 11:43:20|10456.88|10456.88|10456.88|10456.88|10456.88|10456.88|10456.88|10456.88|0
1655725470000|2022-06-20 11:44:30|10456.23|10456.23|10456.23|10456.23|10456.23|10456.23|10456.23|10456.23|0
1655725600000|2022-06-20 11:46:40|10456.88|10456.88|10456.88|10456.88|10456.88|10456.88|10456.88|10456.88|0
1655725660000|2022-06-20 11:47:40|10458.77|10458.77|10458.77|10458.77|10458.77|10458.77|10458.77|10458.77|0
1655725670000|2022-06-20 11:47:50|10457.48|10457.48|10455.55|10455.55|10457.48|10457.48|10455.55|10455.55|0
1655725690000|2022-06-20 11:48:10|10457.48|10457.48|10459.41|10459.41|10459.41|10459.41|10457.48|10457.48|0
1655725720000|2022-06-20 11:48:40|10463.93|10463.93|10463.93|10463.93|10463.93|10463.93|10463.93|10463.93|0
1655725730000|2022-06-20 11:48:50|10465.21|10465.21|10466.87|10466.87|10466.87|10466.87|10465.21|10465.21|0
1655725790000|2022-06-20 11:49:50|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|10466.22|0
1655725800000|2022-06-20 11:50:00|10465.58|10465.58|10465.58|10465.58|10465.58|10465.58|10465.58|10465.58|0
1655725820000|2022-06-20 11:50:20|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|0
1655725830000|2022-06-20 11:50:30|10467.49|10467.49|10467.49|10467.49|10467.49|10467.49|10467.49|10467.49|0
1655725840000|2022-06-20 11:50:40|10466.85|10466.85|10468.14|10468.14|10468.14|10468.14|10466.85|10466.85|0
1655725880000|2022-06-20 11:51:20|10466.63|10466.63|10466.63|10466.63|10466.63|10466.63|10466.63|10466.63|0
1655725890000|2022-06-20 11:51:30|10468.56|10468.56|10468.56|10468.56|10468.56|10468.56|10468.56|10468.56|0
1655726160000|2022-06-20 11:56:00|10470.21|10470.21|10470.21|10470.21|10470.21|10470.21|10470.21|10470.21|0
1655726300000|2022-06-20 11:58:20|10469.66|10469.66|10469.66|10469.66|10469.66|10469.66|10469.66|10469.66|0
1655726310000|2022-06-20 11:58:30|10467.46|10467.46|10468.01|10468.01|10468.01|10468.01|10467.46|10467.46|0
1655726330000|2022-06-20 11:58:50|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|0
1655726390000|2022-06-20 11:59:50|10463.23|10463.23|10462.12|10462.12|10463.23|10463.23|10462.12|10462.12|0
1655726400000|2022-06-20 12:00:00|10462.77|10462.77|10462.77|10462.77|10462.77|10462.77|10462.77|10462.77|0
1655726450000|2022-06-20 12:00:50|10456.36|10456.36|10453.15|10453.15|10456.36|10456.36|10449.95|10449.95|0
1655726570000|2022-06-20 12:02:50|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|0
1655726670000|2022-06-20 12:04:30|10448.03|10448.03|10448.03|10448.03|10448.03|10448.03|10448.03|10448.03|0
1655726720000|2022-06-20 12:05:20|10451.26|10451.26|10448.03|10448.03|10451.26|10451.26|10448.03|10448.03|0
1655726750000|2022-06-20 12:05:50|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|0
1655726790000|2022-06-20 12:06:30|10448.68|10448.68|10448.68|10448.68|10448.68|10448.68|10448.68|10448.68|0
1655726820000|2022-06-20 12:07:00|10446.1|10446.1|10446.1|10446.1|10446.1|10446.1|10446.1|10446.1|0
1655726840000|2022-06-20 12:07:20|10449.3|10449.3|10446.1|10446.1|10449.3|10449.3|10446.1|10446.1|0
1655726880000|2022-06-20 12:08:00|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|10446.74|0
1655726940000|2022-06-20 12:09:00|10448.03|10448.03|10448.68|10448.68|10448.68|10448.68|10448.03|10448.03|0
1655727020000|2022-06-20 12:10:20|10447.54|10447.54|10447.54|10447.54|10447.54|10447.54|10447.54|10447.54|0
1655727060000|2022-06-20 12:11:00|10447.17|10447.17|10447.17|10447.17|10447.17|10447.17|10447.17|10447.17|0
1655727080000|2022-06-20 12:11:20|10447.72|10447.72|10447.72|10447.72|10447.72|10447.72|10447.72|10447.72|0
1655727140000|2022-06-20 12:12:20|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|0
1655727200000|2022-06-20 12:13:20|10439.37|10439.37|10439.37|10439.37|10439.37|10439.37|10439.37|10439.37|0
1655727310000|2022-06-20 12:15:10|10441.31|10441.31|10441.95|10441.95|10441.95|10441.95|10441.31|10441.31|0
1655727430000|2022-06-20 12:17:10|10442.33|10442.33|10442.33|10442.33|10442.33|10442.33|10442.33|10442.33|0
1655727530000|2022-06-20 12:18:50|10443.46|10443.46|10443.46|10443.46|10443.46|10443.46|10443.46|10443.46|0
1655727550000|2022-06-20 12:19:10|10443.84|10443.84|10444.6|10444.6|10444.6|10444.6|10443.84|10443.84|0
1655727600000|2022-06-20 12:20:00|10446.53|10446.53|10447.82|10447.82|10447.82|10447.82|10446.53|10446.53|0
1655727670000|2022-06-20 12:21:10|10448.37|10448.37|10448.37|10448.37|10448.37|10448.37|10448.37|10448.37|0
1655727690000|2022-06-20 12:21:30|10454.78|10454.78|10455.54|10455.54|10455.54|10455.54|10454.78|10454.78|0
1655727700000|2022-06-20 12:21:40|10458.74|10458.74|10459.29|10459.29|10459.29|10459.29|10458.74|10458.74|0
1655727730000|2022-06-20 12:22:10|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|0
1655727780000|2022-06-20 12:23:00|10462.33|10462.33|10470.91|10470.91|10470.91|10470.91|10462.33|10462.33|0
1655727800000|2022-06-20 12:23:20|10472.02|10472.02|10472.02|10472.02|10472.02|10472.02|10472.02|10472.02|0
1655727890000|2022-06-20 12:24:50|10470.91|10470.91|10470.36|10470.36|10470.91|10470.91|10470.36|10470.36|0
1655727910000|2022-06-20 12:25:10|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|0
1655727920000|2022-06-20 12:25:20|10466.59|10466.59|10466.59|10466.59|10466.59|10466.59|10466.59|10466.59|0
1655727960000|2022-06-20 12:26:00|10465.95|10465.95|10465.95|10465.95|10465.95|10465.95|10465.95|10465.95|0
1655727990000|2022-06-20 12:26:30|10466.59|10466.59|10469.79|10469.79|10469.79|10469.79|10466.59|10466.59|0
1655728120000|2022-06-20 12:28:40|10463.38|10463.38|10459.52|10459.52|10463.38|10463.38|10459.52|10459.52|0
1655728130000|2022-06-20 12:28:50|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|10465.93|0
1655728140000|2022-06-20 12:29:00|10469.13|10469.13|10469.13|10469.13|10469.13|10469.13|10469.13|10469.13|0
1655728180000|2022-06-20 12:29:40|10466.55|10466.55|10465.91|10465.91|10466.55|10466.55|10465.91|10465.91|0
1655728190000|2022-06-20 12:29:50|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|0
1655728220000|2022-06-20 12:30:20|10468.49|10468.49|10471.86|10471.86|10471.86|10471.86|10468.49|10468.49|0
1655728250000|2022-06-20 12:30:50|10470.57|10470.57|10470.57|10470.57|10470.57|10470.57|10470.57|10470.57|0
1655728300000|2022-06-20 12:31:40|10468.92|10468.92|10468.92|10468.92|10468.92|10468.92|10468.92|10468.92|0
1655728320000|2022-06-20 12:32:00|10470.85|10470.85|10471.21|10471.21|10472.5|10472.5|10470.85|10470.85|0
1655728340000|2022-06-20 12:32:20|10470.66|10470.66|10470.66|10470.66|10470.66|10470.66|10470.66|10470.66|0
1655728370000|2022-06-20 12:32:50|10471.21|10471.21|10471.21|10471.21|10471.21|10471.21|10471.21|10471.21|0
1655728380000|2022-06-20 12:33:00|10469.01|10469.01|10468.46|10468.46|10469.01|10469.01|10468.46|10468.46|0
1655728410000|2022-06-20 12:33:30|10468.84|10468.84|10469.22|10469.22|10469.22|10469.22|10468.84|10468.84|0
1655728450000|2022-06-20 12:34:10|10470.32|10470.32|10470.32|10470.32|10470.32|10470.32|10470.32|10470.32|0
1655728550000|2022-06-20 12:35:50|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|10472.25|0
1655728580000|2022-06-20 12:36:20|10476.03|10476.03|10476.03|10476.03|10476.03|10476.03|10476.03|10476.03|0
1655728590000|2022-06-20 12:36:30|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|10479.24|0
1655728740000|2022-06-20 12:39:00|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|10485.65|0
1655728760000|2022-06-20 12:39:20|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|10484.51|0
1655728790000|2022-06-20 12:39:50|10483|10483|10483|10483|10483|10483|10479.13|10479.13|0
1655728810000|2022-06-20 12:40:10|10482.62|10482.62|10482.62|10482.62|10482.62|10482.62|10482.62|10482.62|0
1655728860000|2022-06-20 12:41:00|10476.21|10476.21|10476.21|10476.21|10476.21|10476.21|10476.21|10476.21|0
1655728870000|2022-06-20 12:41:10|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|10476.86|0
1655728930000|2022-06-20 12:42:10|10480.72|10480.72|10490.98|10490.98|10490.98|10490.98|10480.72|10480.72|0
1655729020000|2022-06-20 12:43:40|10491.63|10491.63|10492.18|10492.18|10492.18|10492.18|10491.63|10491.63|0
1655729040000|2022-06-20 12:44:00|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|0
1655729170000|2022-06-20 12:46:10|10490.25|10490.25|10488.96|10488.96|10490.25|10490.25|10488.96|10488.96|0
1655729180000|2022-06-20 12:46:20|10488.31|10488.31|10473.56|10473.56|10488.31|10488.31|10473.56|10473.56|0
1655729190000|2022-06-20 12:46:30|10476.76|10476.76|10479.97|10479.97|10479.97|10479.97|10476.76|10476.76|0
1655729200000|2022-06-20 12:46:40|10485.12|10485.12|10488.97|10488.97|10488.97|10488.97|10485.12|10485.12|0
1655729220000|2022-06-20 12:47:00|10487.69|10487.69|10487.69|10487.69|10487.69|10487.69|10487.69|10487.69|0
1655729270000|2022-06-20 12:47:50|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|0
1655729280000|2022-06-20 12:48:00|10486.4|10486.4|10488.33|10488.33|10488.33|10488.33|10486.4|10486.4|0
1655729290000|2022-06-20 12:48:10|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|0
1655729320000|2022-06-20 12:48:40|10490.91|10490.91|10492.65|10492.65|10492.65|10492.65|10490.91|10490.91|0
1655729340000|2022-06-20 12:49:00|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|0
1655729380000|2022-06-20 12:49:40|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|10492.65|0
1655729390000|2022-06-20 12:49:50|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|10490.72|0
1655729400000|2022-06-20 12:50:00|10489.43|10489.43|10489.43|10489.43|10489.43|10489.43|10489.43|10489.43|0
1655729410000|2022-06-20 12:50:10|10488.88|10488.88|10488.88|10488.88|10488.88|10488.88|10488.88|10488.88|0
1655729420000|2022-06-20 12:50:20|10487.59|10487.59|10485.94|10485.94|10487.59|10487.59|10485.94|10485.94|0
1655729460000|2022-06-20 12:51:00|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|0
1655729480000|2022-06-20 12:51:20|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|10484.39|0
1655729500000|2022-06-20 12:51:40|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|0
1655729550000|2022-06-20 12:52:30|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|0
1655729640000|2022-06-20 12:54:00|10480.38|10480.38|10480.38|10480.38|10480.38|10480.38|10480.38|10480.38|0
1655729710000|2022-06-20 12:55:10|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|0
1655729770000|2022-06-20 12:56:10|10483.91|10483.91|10483.91|10483.91|10483.91|10483.91|10483.91|10483.91|0
1655729800000|2022-06-20 12:56:40|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|0
1655729820000|2022-06-20 12:57:00|10483.69|10483.69|10483.69|10483.69|10483.69|10483.69|10483.69|10483.69|0
1655729830000|2022-06-20 12:57:10|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|10482.4|0
1655729990000|2022-06-20 12:59:50|10483.04|10483.04|10483.04|10483.04|10483.04|10483.04|10483.04|10483.04|0
1655730010000|2022-06-20 13:00:10|10484.93|10484.93|10488.34|10488.34|10488.34|10488.34|10484.93|10484.93|0
1655730050000|2022-06-20 13:00:50|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|10486.4|0
1655730060000|2022-06-20 13:01:00|10485.76|10485.76|10484.47|10484.47|10485.76|10485.76|10484.47|10484.47|0
1655730070000|2022-06-20 13:01:10|10481.26|10481.26|10481.26|10481.26|10481.26|10481.26|10481.26|10481.26|0
1655730080000|2022-06-20 13:01:20|10478.06|10478.06|10481.93|10481.93|10481.93|10481.93|10478.06|10478.06|0
1655730120000|2022-06-20 13:02:00|10485.13|10485.13|10478.72|10478.72|10485.13|10485.13|10478.72|10478.72|0
1655730130000|2022-06-20 13:02:10|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|10481.93|0
1655730200000|2022-06-20 13:03:20|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|0
1655730230000|2022-06-20 13:03:50|10483.71|10483.71|10483.71|10483.71|10483.71|10483.71|10483.71|10483.71|0
1655730260000|2022-06-20 13:04:20|10483.06|10483.06|10483.06|10483.06|10483.06|10483.06|10483.06|10483.06|0
1655730400000|2022-06-20 13:06:40|10486.28|10486.28|10486.28|10486.28|10486.28|10486.28|10486.28|10486.28|0
1655730410000|2022-06-20 13:06:50|10485.73|10485.73|10485.73|10485.73|10485.73|10485.73|10485.73|10485.73|0
1655730420000|2022-06-20 13:07:00|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|10485.18|0
1655730440000|2022-06-20 13:07:20|10488.4|10488.4|10487.3|10487.3|10488.4|10488.4|10487.3|10487.3|0
1655730450000|2022-06-20 13:07:30|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|10486.75|0
1655730460000|2022-06-20 13:07:40|10485.62|10485.62|10486|10486|10486|10486|10485.62|10485.62|0
1655730490000|2022-06-20 13:08:10|10476.38|10476.38|10476.38|10476.38|10476.38|10476.38|10476.38|10476.38|0
1655730530000|2022-06-20 13:08:50|10469.97|10469.97|10469.97|10469.97|10469.97|10469.97|10469.97|10469.97|0
1655730540000|2022-06-20 13:09:00|10473.18|10473.18|10473.18|10473.18|10473.18|10473.18|10473.18|10473.18|0
1655730580000|2022-06-20 13:09:40|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|10472.42|0
1655730650000|2022-06-20 13:10:50|10477.58|10477.58|10475|10475|10477.58|10477.58|10475|10475|0
1655730660000|2022-06-20 13:11:00|10473.11|10473.11|10473.11|10473.11|10473.11|10473.11|10473.11|10473.11|0
1655730680000|2022-06-20 13:11:20|10466.7|10466.7|10466.7|10466.7|10466.7|10466.7|10466.7|10466.7|0
1655730810000|2022-06-20 13:13:30|10466.05|10466.05|10464.12|10464.12|10466.05|10466.05|10464.12|10464.12|0
1655730820000|2022-06-20 13:13:40|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|10462.83|0
1655730850000|2022-06-20 13:14:10|10461.73|10461.73|10461.73|10461.73|10461.73|10461.73|10461.73|10461.73|0
1655730870000|2022-06-20 13:14:30|10461.08|10461.08|10461.08|10461.08|10461.08|10461.08|10461.08|10461.08|0
1655731060000|2022-06-20 13:17:40|10458.81|10458.81|10458.81|10458.81|10458.81|10458.81|10458.81|10458.81|0
1655731140000|2022-06-20 13:19:00|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|10456.24|0
1655731150000|2022-06-20 13:19:10|10454.95|10454.95|10454.95|10454.95|10454.95|10454.95|10454.95|10454.95|0
1655731160000|2022-06-20 13:19:20|10448.54|10448.54|10439.55|10439.55|10448.54|10448.54|10439.55|10439.55|0
1655731200000|2022-06-20 13:20:00|10438.41|10438.41|10437.31|10437.31|10438.41|10438.41|10437.31|10437.31|0
1655731210000|2022-06-20 13:20:10|10436.56|10436.56|10436.56|10436.56|10436.56|10436.56|10436.56|10436.56|0
1655731270000|2022-06-20 13:21:10|10430.15|10430.15|10430.15|10430.15|10430.15|10430.15|10430.15|10430.15|0
1655731280000|2022-06-20 13:21:20|10428.86|10428.86|10428.86|10428.86|10428.86|10428.86|10428.86|10428.86|0
1655731310000|2022-06-20 13:21:50|10428.31|10428.31|10428.31|10428.31|10428.31|10428.31|10428.31|10428.31|0
1655731390000|2022-06-20 13:23:10|10425.08|10425.08|10425.08|10425.08|10425.08|10425.08|10425.08|10425.08|0
1655731410000|2022-06-20 13:23:30|10423.98|10423.98|10423.98|10423.98|10423.98|10423.98|10423.98|10423.98|0
1655731420000|2022-06-20 13:23:40|10417.57|10417.57|10417.57|10417.57|10417.57|10417.57|10417.57|10417.57|0
1655731440000|2022-06-20 13:24:00|10416.06|10416.06|10416.06|10416.06|10416.06|10416.06|10416.06|10416.06|0
1655731450000|2022-06-20 13:24:10|10415.68|10415.68|10415.68|10415.68|10415.68|10415.68|10415.68|10415.68|0
1655731470000|2022-06-20 13:24:30|10416.81|10416.81|10418.1|10418.1|10418.1|10418.1|10416.17|10416.17|0
1655731540000|2022-06-20 13:25:40|10424.51|10424.51|10424.14|10424.14|10424.51|10424.51|10424.14|10424.14|0
1655731570000|2022-06-20 13:26:10|10421.56|10421.56|10421.56|10421.56|10421.56|10421.56|10421.56|10421.56|0
1655731580000|2022-06-20 13:26:20|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|0
1655731670000|2022-06-20 13:27:50|10425.52|10425.52|10425.52|10425.52|10425.52|10425.52|10425.52|10425.52|0
1655731690000|2022-06-20 13:28:10|10423.63|10423.63|10423.63|10423.63|10423.63|10423.63|10423.63|10423.63|0
1655731750000|2022-06-20 13:29:10|10423.08|10423.08|10423.08|10423.08|10423.08|10423.08|10423.08|10423.08|0
1655731790000|2022-06-20 13:29:50|10424.37|10424.37|10424.37|10424.37|10424.37|10424.37|10424.37|10424.37|0
1655731870000|2022-06-20 13:31:10|10425.88|10425.88|10425.88|10425.88|10425.88|10425.88|10425.88|10425.88|0
1655731880000|2022-06-20 13:31:20|10426.26|10426.26|10426.26|10426.26|10426.26|10426.26|10426.26|10426.26|0
1655731890000|2022-06-20 13:31:30|10424.32|10424.32|10424.32|10424.32|10424.32|10424.32|10424.32|10424.32|0
1655731900000|2022-06-20 13:31:40|10424.7|10424.7|10424.7|10424.7|10424.7|10424.7|10424.7|10424.7|0
1655731910000|2022-06-20 13:31:50|10418.29|10418.29|10421.5|10421.5|10421.5|10421.5|10418.29|10418.29|0
1655731920000|2022-06-20 13:32:00|10424.7|10424.7|10421.5|10421.5|10424.7|10424.7|10421.5|10421.5|0
1655731960000|2022-06-20 13:32:40|10420.74|10420.74|10421.12|10421.12|10421.12|10421.12|10420.74|10420.74|0
1655732050000|2022-06-20 13:34:10|10417.91|10417.91|10413.42|10413.42|10423.03|10423.03|10413.42|10413.42|0
1655732060000|2022-06-20 13:34:20|10419.83|10419.83|10394.12|10394.12|10419.83|10419.83|10394.12|10394.12|0
1655732070000|2022-06-20 13:34:30|10392.98|10392.98|10392.32|10392.32|10401.94|10401.94|10392.32|10392.32|0
1655732080000|2022-06-20 13:34:40|10395.53|10395.53|10389.12|10389.12|10395.53|10395.53|10385.25|10385.25|0
1655732100000|2022-06-20 13:35:00|10392.32|10392.32|10392.32|10392.32|10392.32|10392.32|10392.32|10392.32|0
1655732110000|2022-06-20 13:35:10|10389.74|10389.74|10390.5|10390.5|10390.5|10390.5|10389.74|10389.74|0
1655732150000|2022-06-20 13:35:50|10390.88|10390.88|10390.88|10390.88|10390.88|10390.88|10390.88|10390.88|0
1655732160000|2022-06-20 13:36:00|10391.63|10391.63|10391.63|10391.63|10391.63|10391.63|10391.63|10391.63|0
1655732190000|2022-06-20 13:36:30|10394.84|10394.84|10394.84|10394.84|10394.84|10394.84|10394.84|10394.84|0
1655732210000|2022-06-20 13:36:50|10391.63|10391.63|10391.63|10391.63|10391.63|10391.63|10391.63|10391.63|0
1655732220000|2022-06-20 13:37:00|10387.77|10387.77|10390.34|10390.34|10390.34|10390.34|10387.77|10387.77|0
1655732350000|2022-06-20 13:39:10|10396.75|10396.75|10393.55|10393.55|10396.75|10396.75|10390.34|10390.34|0
1655732360000|2022-06-20 13:39:20|10396.75|10396.75|10390.34|10390.34|10396.75|10396.75|10387.14|10387.14|0
1655732370000|2022-06-20 13:39:30|10393.55|10393.55|10393.55|10393.55|10396.75|10396.75|10393.55|10393.55|0
1655732380000|2022-06-20 13:39:40|10396.75|10396.75|10392.45|10392.45|10396.75|10396.75|10390.34|10390.34|0
1655732390000|2022-06-20 13:39:50|10389.24|10389.24|10382.83|10382.83|10392.45|10392.45|10382.83|10382.83|0
1655732400000|2022-06-20 13:40:00|10386.04|10386.04|10386.04|10386.04|10395.65|10395.65|10379.63|10379.63|0
1655732410000|2022-06-20 13:40:10|10382.83|10382.83|10379.63|10379.63|10386.04|10386.04|10379.63|10379.63|0
1655732420000|2022-06-20 13:40:20|10382.83|10382.83|10386.04|10386.04|10392.45|10392.45|10382.83|10382.83|0
1655732430000|2022-06-20 13:40:30|10389.24|10389.24|10382.83|10382.83|10389.24|10389.24|10379.63|10379.63|0
1655732440000|2022-06-20 13:40:40|10386.04|10386.04|10379.63|10379.63|10386.04|10386.04|10379.63|10379.63|0
1655732450000|2022-06-20 13:40:50|10382.83|10382.83|10379.63|10379.63|10382.83|10382.83|10379.63|10379.63|0
1655732460000|2022-06-20 13:41:00|10386.04|10386.04|10385.39|10385.39|10386.04|10386.04|10385.39|10385.39|0
1655732480000|2022-06-20 13:41:20|10391.8|10391.8|10390.51|10390.51|10391.8|10391.8|10390.51|10390.51|0
1655732570000|2022-06-20 13:42:50|10393.72|10393.72|10396.92|10396.92|10396.92|10396.92|10393.72|10393.72|0
1655732580000|2022-06-20 13:43:00|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|0
1655732600000|2022-06-20 13:43:20|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|0
1655732610000|2022-06-20 13:43:30|10388.47|10388.47|10388.47|10388.47|10388.47|10388.47|10388.47|10388.47|0
1655732710000|2022-06-20 13:45:10|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|10389.22|0
1655732840000|2022-06-20 13:47:20|10392.43|10392.43|10392.43|10392.43|10392.43|10392.43|10392.43|10392.43|0
1655732850000|2022-06-20 13:47:30|10386.02|10386.02|10386.02|10386.02|10386.02|10386.02|10386.02|10386.02|0
1655732870000|2022-06-20 13:47:50|10388.6|10388.6|10389.89|10389.89|10389.89|10389.89|10388.6|10388.6|0
1655732910000|2022-06-20 13:48:30|10391.82|10391.82|10389.89|10389.89|10391.82|10391.82|10389.89|10389.89|0
1655732930000|2022-06-20 13:48:50|10396.3|10396.3|10393.09|10393.09|10396.3|10396.3|10393.09|10393.09|0
1655732990000|2022-06-20 13:49:50|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|0
1655733000000|2022-06-20 13:50:00|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|0
1655733080000|2022-06-20 13:51:20|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|0
1655733110000|2022-06-20 13:51:50|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|0
1655733160000|2022-06-20 13:52:40|10398.59|10398.59|10398.59|10398.59|10398.59|10398.59|10398.59|10398.59|0
1655733270000|2022-06-20 13:54:30|10397.49|10397.49|10397.49|10397.49|10397.49|10397.49|10397.49|10397.49|0
1655733300000|2022-06-20 13:55:00|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1655733350000|2022-06-20 13:55:50|10403.9|10403.9|10403.9|10403.9|10403.9|10403.9|10403.9|10403.9|0
1655733410000|2022-06-20 13:56:50|10404.28|10404.28|10404.83|10404.83|10404.83|10404.83|10404.28|10404.28|0
1655733420000|2022-06-20 13:57:00|10405.58|10405.58|10405.58|10405.58|10405.58|10405.58|10405.58|10405.58|0
1655733430000|2022-06-20 13:57:10|10408.79|10408.79|10408.79|10408.79|10408.79|10408.79|10408.79|10408.79|0
1655733460000|2022-06-20 13:57:40|10409.89|10409.89|10409.89|10409.89|10409.89|10409.89|10409.89|10409.89|0
1655733500000|2022-06-20 13:58:20|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|0
1655733510000|2022-06-20 13:58:30|10413.65|10413.65|10413.65|10413.65|10413.65|10413.65|10413.65|10413.65|0
1655733540000|2022-06-20 13:59:00|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|0
1655733560000|2022-06-20 13:59:20|10408.49|10408.49|10412.36|10412.36|10412.36|10412.36|10408.49|10408.49|0
1655733570000|2022-06-20 13:59:30|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|0
1655733580000|2022-06-20 13:59:40|10416.7|10416.7|10413.49|10413.49|10416.7|10416.7|10413.49|10413.49|0
1655733630000|2022-06-20 14:00:30|10410.29|10410.29|10410.29|10410.29|10410.29|10410.29|10410.29|10410.29|0
1655733640000|2022-06-20 14:00:40|10413.49|10413.49|10410.84|10410.84|10413.49|10413.49|10410.84|10410.84|0
1655733650000|2022-06-20 14:00:50|10411.6|10411.6|10412.36|10412.36|10412.36|10412.36|10411.6|10411.6|0
1655733690000|2022-06-20 14:01:30|10410.7|10410.7|10410.7|10410.7|10410.7|10410.7|10410.7|10410.7|0
1655733750000|2022-06-20 14:02:30|10407.48|10407.48|10407.48|10407.48|10407.48|10407.48|10407.48|10407.48|0
1655733910000|2022-06-20 14:05:10|10404.28|10404.28|10404.28|10404.28|10404.28|10404.28|10404.28|10404.28|0
1655733950000|2022-06-20 14:05:50|10404.65|10404.65|10404.65|10404.65|10404.65|10404.65|10404.65|10404.65|0
1655734010000|2022-06-20 14:06:50|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|0
1655734110000|2022-06-20 14:08:30|10410.42|10410.42|10410.42|10410.42|10410.42|10410.42|10410.42|10410.42|0
1655734120000|2022-06-20 14:08:40|10413.07|10413.07|10414.2|10414.2|10414.2|10414.2|10413.07|10413.07|0
1655734130000|2022-06-20 14:08:50|10413.1|10413.1|10413.1|10413.1|10413.1|10413.1|10413.1|10413.1|0
1655734160000|2022-06-20 14:09:20|10416.3|10416.3|10416.3|10416.3|10416.3|10416.3|10416.3|10416.3|0
1655734320000|2022-06-20 14:12:00|10419.51|10419.51|10419.51|10419.51|10419.51|10419.51|10419.51|10419.51|0
1655734350000|2022-06-20 14:12:30|10420.27|10420.27|10420.27|10420.27|10420.27|10420.27|10420.27|10420.27|0
1655734450000|2022-06-20 14:14:10|10426.68|10426.68|10426.68|10426.68|10426.68|10426.68|10426.68|10426.68|0
1655734460000|2022-06-20 14:14:20|10429.88|10429.88|10429.88|10429.88|10429.88|10429.88|10429.88|10429.88|0
1655734470000|2022-06-20 14:14:30|10426.66|10426.66|10426.66|10426.66|10426.66|10426.66|10426.66|10426.66|0
1655734480000|2022-06-20 14:14:40|10429.88|10429.88|10431.28|10431.28|10431.93|10431.93|10429.88|10429.88|0
1655734490000|2022-06-20 14:14:50|10428.63|10428.63|10428.63|10428.63|10428.63|10428.63|10428.63|10428.63|0
1655734510000|2022-06-20 14:15:10|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|10427.35|0
1655734520000|2022-06-20 14:15:20|10426.7|10426.7|10427.8|10427.8|10427.8|10427.8|10426.7|10426.7|0
1655734550000|2022-06-20 14:15:50|10424.6|10424.6|10424.6|10424.6|10424.6|10424.6|10424.6|10424.6|0
1655734590000|2022-06-20 14:16:30|10418.34|10418.34|10417.69|10417.69|10418.34|10418.34|10417.69|10417.69|0
1655734600000|2022-06-20 14:16:40|10417.05|10417.05|10417.05|10417.05|10417.05|10417.05|10417.05|10417.05|0
1655734660000|2022-06-20 14:17:40|10415.12|10415.12|10415.12|10415.12|10415.12|10415.12|10415.12|10415.12|0
1655734680000|2022-06-20 14:18:00|10415.67|10415.67|10415.67|10415.67|10415.67|10415.67|10415.67|10415.67|0
1655734690000|2022-06-20 14:18:10|10418.87|10418.87|10418.87|10418.87|10418.87|10418.87|10418.87|10418.87|0
1655734750000|2022-06-20 14:19:10|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|0
1655734770000|2022-06-20 14:19:30|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|10414.25|0
1655734790000|2022-06-20 14:19:50|10413.87|10413.87|10413.87|10413.87|10413.87|10413.87|10413.87|10413.87|0
1655734900000|2022-06-20 14:21:40|10413.49|10413.49|10410.27|10410.27|10413.49|10413.49|10410.27|10410.27|0
1655735040000|2022-06-20 14:24:00|10407.24|10407.24|10407.24|10407.24|10407.24|10407.24|10407.24|10407.24|0
1655735050000|2022-06-20 14:24:10|10406.6|10406.6|10406.6|10406.6|10406.6|10406.6|10406.6|10406.6|0
1655735060000|2022-06-20 14:24:20|10405.84|10405.84|10405.84|10405.84|10405.84|10405.84|10405.84|10405.84|0
1655735080000|2022-06-20 14:24:40|10406.49|10406.49|10407.13|10407.13|10407.13|10407.13|10406.49|10406.49|0
1655735090000|2022-06-20 14:24:50|10406.58|10406.58|10406.58|10406.58|10406.58|10406.58|10406.58|10406.58|0
1655735100000|2022-06-20 14:25:00|10404.69|10404.69|10404.69|10404.69|10404.69|10404.69|10404.69|10404.69|0
1655735110000|2022-06-20 14:25:10|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|0
1655735160000|2022-06-20 14:26:00|10406.2|10406.2|10406.2|10406.2|10406.2|10406.2|10406.2|10406.2|0
1655735180000|2022-06-20 14:26:20|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|10406.96|0
1655735230000|2022-06-20 14:27:10|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|0
1655735290000|2022-06-20 14:28:10|10402.47|10402.47|10396.17|10396.17|10402.47|10402.47|10396.17|10396.17|0
1655735300000|2022-06-20 14:28:20|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|0
1655735330000|2022-06-20 14:28:50|10391.85|10391.85|10395.7|10395.7|10395.7|10395.7|10391.85|10391.85|0
1655735340000|2022-06-20 14:29:00|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|0
1655735350000|2022-06-20 14:29:10|10393.65|10393.65|10393.65|10393.65|10393.65|10393.65|10393.65|10393.65|0
1655735370000|2022-06-20 14:29:30|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|10395.17|0
1655735430000|2022-06-20 14:30:30|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|0
1655735440000|2022-06-20 14:30:40|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|0
1655735460000|2022-06-20 14:31:00|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|0
1655735500000|2022-06-20 14:31:40|10385.69|10385.69|10386.24|10386.24|10386.24|10386.24|10385.69|10385.69|0
1655735510000|2022-06-20 14:31:50|10385.13|10385.13|10384.58|10384.58|10385.13|10385.13|10384.58|10384.58|0
1655735550000|2022-06-20 14:32:30|10383.48|10383.48|10380.3|10380.3|10383.48|10383.48|10380.3|10380.3|0
1655735560000|2022-06-20 14:32:40|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|0
1655735570000|2022-06-20 14:32:50|10376.45|10376.45|10377.21|10377.21|10377.21|10377.21|10376.45|10376.45|0
1655735580000|2022-06-20 14:33:00|10377.96|10377.96|10378.72|10378.72|10378.72|10378.72|10377.96|10377.96|0
1655735610000|2022-06-20 14:33:30|10379.27|10379.27|10379.27|10379.27|10379.27|10379.27|10379.27|10379.27|0
1655735640000|2022-06-20 14:34:00|10376.07|10376.07|10374.78|10374.78|10376.07|10376.07|10374.78|10374.78|0
1655735660000|2022-06-20 14:34:20|10374.13|10374.13|10374.13|10374.13|10374.13|10374.13|10374.13|10374.13|0
1655735760000|2022-06-20 14:36:00|10372.2|10372.2|10376.07|10376.07|10377.36|10377.36|10372.2|10372.2|0
1655735820000|2022-06-20 14:37:00|10375.31|10375.31|10373.04|10373.04|10375.31|10375.31|10373.04|10373.04|0
1655735850000|2022-06-20 14:37:30|10374.69|10374.69|10374.69|10374.69|10374.69|10374.69|10374.69|10374.69|0
1655735890000|2022-06-20 14:38:10|10374.32|10374.32|10374.32|10374.32|10374.32|10374.32|10374.32|10374.32|0
1655735900000|2022-06-20 14:38:20|10371.11|10371.11|10371.11|10371.11|10371.11|10371.11|10371.11|10371.11|0
1655735910000|2022-06-20 14:38:30|10372.4|10372.4|10372.02|10372.02|10372.4|10372.4|10372.02|10372.02|0
1655735920000|2022-06-20 14:38:40|10373.16|10373.16|10372.78|10372.78|10373.16|10373.16|10372.78|10372.78|0
1655735930000|2022-06-20 14:38:50|10373.54|10373.54|10373.54|10373.54|10373.54|10373.54|10373.54|10373.54|0
1655735960000|2022-06-20 14:39:20|10371.6|10371.6|10371.6|10371.6|10371.6|10371.6|10371.6|10371.6|0
1655735970000|2022-06-20 14:39:30|10371.98|10371.98|10371.98|10371.98|10371.98|10371.98|10371.98|10371.98|0
1655735980000|2022-06-20 14:39:40|10375.2|10375.2|10376.49|10376.49|10376.49|10376.49|10375.2|10375.2|0
1655735990000|2022-06-20 14:39:50|10372.62|10372.62|10372.62|10372.62|10372.62|10372.62|10372.62|10372.62|0
1655736000000|2022-06-20 14:40:00|10369.4|10369.4|10370.16|10370.16|10370.16|10370.16|10369.4|10369.4|0
1655736010000|2022-06-20 14:40:10|10372.09|10372.09|10372.09|10372.09|10372.09|10372.09|10372.09|10372.09|0
1655736020000|2022-06-20 14:40:20|10370.44|10370.44|10370.44|10370.44|10370.44|10370.44|10370.44|10370.44|0
1655736030000|2022-06-20 14:40:30|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|10373.02|0
1655736040000|2022-06-20 14:40:40|10372.37|10372.37|10372.37|10372.37|10372.37|10372.37|10372.37|10372.37|0
1655736050000|2022-06-20 14:40:50|10369.17|10369.17|10369.17|10369.17|10369.17|10369.17|10369.17|10369.17|0
1655736070000|2022-06-20 14:41:10|10365.94|10365.94|10364.01|10364.01|10365.94|10365.94|10364.01|10364.01|0
1655736100000|2022-06-20 14:41:40|10366.59|10366.59|10369.81|10369.81|10369.81|10369.81|10366.59|10366.59|0
1655736110000|2022-06-20 14:41:50|10368.52|10368.52|10367.25|10367.25|10370.46|10370.46|10367.25|10367.25|0
1655736120000|2022-06-20 14:42:00|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|10364.05|0
1655736130000|2022-06-20 14:42:10|10363.4|10363.4|10363.4|10363.4|10363.4|10363.4|10363.4|10363.4|0
1655736160000|2022-06-20 14:42:40|10364.91|10364.91|10368.69|10368.69|10368.69|10368.69|10364.91|10364.91|0
1655736170000|2022-06-20 14:42:50|10369.44|10369.44|10369.07|10369.07|10369.44|10369.44|10369.07|10369.07|0
1655736190000|2022-06-20 14:43:10|10370.36|10370.36|10370.36|10370.36|10370.36|10370.36|10370.36|10370.36|0
1655736200000|2022-06-20 14:43:20|10372.29|10372.29|10373.58|10373.58|10373.58|10373.58|10372.29|10372.29|0
1655736220000|2022-06-20 14:43:40|10374.22|10374.22|10374.87|10374.87|10374.87|10374.87|10374.22|10374.22|0
1655736230000|2022-06-20 14:43:50|10376.16|10376.16|10376.8|10376.8|10376.8|10376.8|10376.16|10376.16|0
1655736240000|2022-06-20 14:44:00|10378.09|10378.09|10380.02|10380.02|10380.02|10380.02|10378.09|10378.09|0
1655736250000|2022-06-20 14:44:10|10376.82|10376.82|10375.53|10375.53|10376.82|10376.82|10375.53|10375.53|0
1655736260000|2022-06-20 14:44:20|10376.82|10376.82|10376.82|10376.82|10376.82|10376.82|10376.82|10376.82|0
1655736270000|2022-06-20 14:44:30|10377.2|10377.2|10375.91|10375.91|10377.2|10377.2|10375.91|10375.91|0
1655736280000|2022-06-20 14:44:40|10377.84|10377.84|10377.2|10377.2|10377.84|10377.84|10377.2|10377.2|0
1655736290000|2022-06-20 14:44:50|10379.78|10379.78|10379.13|10379.13|10379.78|10379.78|10377.84|10377.84|0
1655736300000|2022-06-20 14:45:00|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|10377.2|0
1655736320000|2022-06-20 14:45:20|10375.26|10375.26|10374.62|10374.62|10375.26|10375.26|10374.62|10374.62|0
1655736330000|2022-06-20 14:45:30|10373.97|10373.97|10373.6|10373.6|10373.97|10373.97|10372.84|10372.84|0
1655736340000|2022-06-20 14:45:40|10367.19|10367.19|10367.19|10367.19|10367.19|10367.19|10367.19|10367.19|0
1655736350000|2022-06-20 14:45:50|10366.54|10366.54|10365.44|10365.44|10366.54|10366.54|10365.44|10365.44|0
1655736450000|2022-06-20 14:47:30|10359.03|10359.03|10365.44|10365.44|10365.44|10365.44|10359.03|10359.03|0
1655736460000|2022-06-20 14:47:40|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|0
1655736500000|2022-06-20 14:48:20|10359.03|10359.03|10359.03|10359.03|10359.03|10359.03|10359.03|10359.03|0
1655736630000|2022-06-20 14:50:30|10359.67|10359.67|10359.67|10359.67|10359.67|10359.67|10359.67|10359.67|0
1655736640000|2022-06-20 14:50:40|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|0
1655736650000|2022-06-20 14:50:50|10363.27|10363.27|10366.48|10366.48|10366.48|10366.48|10363.27|10363.27|0
1655736660000|2022-06-20 14:51:00|10367.77|10367.77|10367.77|10367.77|10367.77|10367.77|10367.77|10367.77|0
1655736680000|2022-06-20 14:51:20|10367.12|10367.12|10367.12|10367.12|10367.12|10367.12|10367.12|10367.12|0
1655736690000|2022-06-20 14:51:30|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|10363.92|0
1655736780000|2022-06-20 14:53:00|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|10357.51|0
1655736790000|2022-06-20 14:53:10|10360.71|10360.71|10357.51|10357.51|10360.71|10360.71|10357.51|10357.51|0
1655736810000|2022-06-20 14:53:30|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|0
1655736830000|2022-06-20 14:53:50|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|10356.87|0
1655736870000|2022-06-20 14:54:30|10355.58|10355.58|10356.22|10356.22|10356.22|10356.22|10354.93|10354.93|0
1655736880000|2022-06-20 14:54:40|10356.87|10356.87|10358.8|10358.8|10358.8|10358.8|10356.87|10356.87|0
1655736940000|2022-06-20 14:55:40|10358.25|10358.25|10358.25|10358.25|10358.25|10358.25|10358.25|10358.25|0
1655736980000|2022-06-20 14:56:20|10360.45|10360.45|10361.55|10361.55|10361.55|10361.55|10360.45|10360.45|0
1655736990000|2022-06-20 14:56:30|10367.96|10367.96|10367.96|10367.96|10367.96|10367.96|10367.96|10367.96|0
1655737030000|2022-06-20 14:57:10|10371.17|10371.17|10371.17|10371.17|10371.17|10371.17|10371.17|10371.17|0
1655737040000|2022-06-20 14:57:20|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|0
1655737050000|2022-06-20 14:57:30|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|0
1655737060000|2022-06-20 14:57:40|10372.1|10372.1|10372.1|10372.1|10372.1|10372.1|10372.1|10372.1|0
1655737100000|2022-06-20 14:58:20|10375.3|10375.3|10375.3|10375.3|10375.3|10375.3|10375.3|10375.3|0
1655737110000|2022-06-20 14:58:30|10374.01|10374.01|10375.19|10375.19|10376.59|10376.59|10374.01|10374.01|0
1655737130000|2022-06-20 14:58:50|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|0
1655737160000|2022-06-20 14:59:20|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|0
1655737170000|2022-06-20 14:59:30|10382.15|10382.15|10382.15|10382.15|10382.15|10382.15|10382.15|10382.15|0
1655737240000|2022-06-20 15:00:40|10380.5|10380.5|10381.14|10381.14|10381.14|10381.14|10379.95|10379.95|0
1655737260000|2022-06-20 15:01:00|10381.52|10381.52|10381.52|10381.52|10381.52|10381.52|10381.52|10381.52|0
1655737310000|2022-06-20 15:01:50|10382.81|10382.81|10384.86|10384.86|10384.86|10384.86|10382.81|10382.81|0
1655737320000|2022-06-20 15:02:00|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|0
1655737370000|2022-06-20 15:02:50|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|0
1655737380000|2022-06-20 15:03:00|10383.59|10383.59|10383.59|10383.59|10383.59|10383.59|10383.59|10383.59|0
1655737400000|2022-06-20 15:03:20|10389.39|10389.39|10389.39|10389.39|10389.39|10389.39|10389.39|10389.39|0
1655737420000|2022-06-20 15:03:40|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|0
1655737450000|2022-06-20 15:04:10|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|10386.16|0
1655737460000|2022-06-20 15:04:20|10388.1|10388.1|10388.74|10388.74|10388.74|10388.74|10388.1|10388.1|0
1655737500000|2022-06-20 15:05:00|10387.45|10387.45|10387.45|10387.45|10387.45|10387.45|10387.45|10387.45|0
1655737510000|2022-06-20 15:05:10|10388.74|10388.74|10388.74|10388.74|10388.74|10388.74|10388.74|10388.74|0
1655737520000|2022-06-20 15:05:20|10390.03|10390.03|10391.32|10391.32|10391.32|10391.32|10390.03|10390.03|0
1655737540000|2022-06-20 15:05:40|10390.68|10390.68|10390.68|10390.68|10390.68|10390.68|10390.68|10390.68|0
1655737550000|2022-06-20 15:05:50|10392.61|10392.61|10392.61|10392.61|10392.61|10392.61|10392.61|10392.61|0
1655737560000|2022-06-20 15:06:00|10395.81|10395.81|10395.17|10395.17|10395.81|10395.81|10395.17|10395.17|0
1655737570000|2022-06-20 15:06:10|10397.75|10397.75|10401.6|10401.6|10401.6|10401.6|10397.75|10397.75|0
1655737580000|2022-06-20 15:06:20|10404.82|10404.82|10403.53|10403.53|10404.82|10404.82|10403.53|10403.53|0
1655737610000|2022-06-20 15:06:50|10406.11|10406.11|10406.11|10406.11|10406.11|10406.11|10406.11|10406.11|0
1655737640000|2022-06-20 15:07:20|10407.21|10407.21|10405.81|10405.81|10407.21|10407.21|10405.81|10405.81|0
1655737650000|2022-06-20 15:07:30|10406.36|10406.36|10406.36|10406.36|10406.36|10406.36|10406.36|10406.36|0
1655737680000|2022-06-20 15:08:00|10407.5|10407.5|10406.39|10406.39|10407.5|10407.5|10406.39|10406.39|0
1655737690000|2022-06-20 15:08:10|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|10403.19|0
1655737710000|2022-06-20 15:08:30|10403.57|10403.57|10403.57|10403.57|10403.57|10403.57|10403.57|10403.57|0
1655737810000|2022-06-20 15:10:10|10406.77|10406.77|10408.28|10408.28|10408.28|10408.28|10406.77|10406.77|0
1655737840000|2022-06-20 15:10:40|10405.08|10405.08|10405.08|10405.08|10405.08|10405.08|10405.08|10405.08|0
1655737850000|2022-06-20 15:10:50|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|10404.53|0
1655737950000|2022-06-20 15:12:30|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|10401.32|0
1655737960000|2022-06-20 15:12:40|10402.98|10402.98|10402.98|10402.98|10402.98|10402.98|10402.98|10402.98|0
1655738000000|2022-06-20 15:13:20|10404.27|10404.27|10404.27|10404.27|10404.91|10404.91|10404.27|10404.27|0
1655738020000|2022-06-20 15:13:40|10407.47|10407.47|10408.12|10408.12|10408.12|10408.12|10407.47|10407.47|0
1655738040000|2022-06-20 15:14:00|10406.83|10406.83|10406.83|10406.83|10406.83|10406.83|10406.83|10406.83|0
1655738060000|2022-06-20 15:14:20|10407.58|10407.58|10406.29|10406.29|10407.58|10407.58|10405.65|10405.65|0
1655738090000|2022-06-20 15:14:50|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|10405.19|0
1655738150000|2022-06-20 15:15:50|10404.43|10404.43|10404.43|10404.43|10404.43|10404.43|10404.43|10404.43|0
1655738160000|2022-06-20 15:16:00|10403.15|10403.15|10403.15|10403.15|10403.15|10403.15|10403.15|10403.15|0
1655738170000|2022-06-20 15:16:10|10403.52|10403.52|10403.9|10403.9|10403.9|10403.9|10403.52|10403.52|0
1655738190000|2022-06-20 15:16:30|10400.7|10400.7|10400.7|10400.7|10400.7|10400.7|10400.7|10400.7|0
1655738210000|2022-06-20 15:16:50|10398.12|10398.12|10398.76|10398.76|10398.76|10398.76|10398.12|10398.12|0
1655738270000|2022-06-20 15:17:50|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|0
1655738320000|2022-06-20 15:18:40|10391.22|10391.22|10391.22|10391.22|10391.22|10391.22|10391.22|10391.22|0
1655738340000|2022-06-20 15:19:00|10390.46|10390.46|10390.46|10390.46|10390.46|10390.46|10390.46|10390.46|0
1655738350000|2022-06-20 15:19:10|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|10387.88|0
1655738360000|2022-06-20 15:19:20|10386.6|10386.6|10386.6|10386.6|10386.6|10386.6|10386.6|10386.6|0
1655738380000|2022-06-20 15:19:40|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|0
1655738390000|2022-06-20 15:19:50|10384.44|10384.44|10384.44|10384.44|10384.44|10384.44|10384.44|10384.44|0
1655738400000|2022-06-20 15:20:00|10383.68|10383.68|10380.86|10380.86|10383.68|10383.68|10380.86|10380.86|0
1655738410000|2022-06-20 15:20:10|10381.41|10381.41|10381.41|10381.41|10381.41|10381.41|10381.41|10381.41|0
1655738430000|2022-06-20 15:20:30|10380.12|10380.12|10382.06|10382.06|10382.06|10382.06|10380.12|10380.12|0
1655738460000|2022-06-20 15:21:00|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|0
1655738480000|2022-06-20 15:21:20|10380.77|10380.77|10380.77|10380.77|10380.77|10380.77|10380.77|10380.77|0
1655738490000|2022-06-20 15:21:30|10381.15|10381.15|10381.15|10381.15|10381.15|10381.15|10381.15|10381.15|0
1655738500000|2022-06-20 15:21:40|10379.21|10379.21|10379.97|10379.97|10379.97|10379.97|10379.21|10379.21|0
1655738520000|2022-06-20 15:22:00|10378.04|10378.04|10377.66|10377.66|10378.04|10378.04|10377.66|10377.66|0
1655738560000|2022-06-20 15:22:40|10376.37|10376.37|10382.78|10382.78|10382.78|10382.78|10376.37|10376.37|0
1655738570000|2022-06-20 15:22:50|10380.84|10380.84|10382.62|10382.62|10382.62|10382.62|10380.84|10380.84|0
1655738580000|2022-06-20 15:23:00|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|10385.83|0
1655738640000|2022-06-20 15:24:00|10385.28|10385.28|10385.28|10385.28|10385.28|10385.28|10385.28|10385.28|0
1655738670000|2022-06-20 15:24:30|10386.57|10386.57|10386.02|10386.02|10386.57|10386.57|10386.02|10386.02|0
1655738680000|2022-06-20 15:24:40|10385.37|10385.37|10386.66|10386.66|10386.66|10386.66|10385.37|10385.37|0
1655738690000|2022-06-20 15:24:50|10385.37|10385.37|10385.37|10385.37|10385.37|10385.37|10385.37|10385.37|0
1655738700000|2022-06-20 15:25:00|10385.75|10385.75|10386.13|10386.13|10386.13|10386.13|10385.75|10385.75|0
1655738710000|2022-06-20 15:25:10|10382.92|10382.92|10382.92|10382.92|10382.92|10382.92|10382.92|10382.92|0
1655738760000|2022-06-20 15:26:00|10381.63|10381.63|10381.63|10381.63|10381.63|10381.63|10381.63|10381.63|0
1655738820000|2022-06-20 15:27:00|10382.18|10382.18|10382.74|10382.74|10382.74|10382.74|10382.18|10382.18|0
1655738840000|2022-06-20 15:27:20|10381.45|10381.45|10381.45|10381.45|10381.45|10381.45|10381.45|10381.45|0
1655738850000|2022-06-20 15:27:30|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|0
1655738860000|2022-06-20 15:27:40|10376.95|10376.95|10376.95|10376.95|10376.95|10376.95|10376.95|10376.95|0
1655738890000|2022-06-20 15:28:10|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|0
1655738910000|2022-06-20 15:28:30|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|10379.02|0
1655738920000|2022-06-20 15:28:40|10377.73|10377.73|10377.73|10377.73|10377.73|10377.73|10377.73|10377.73|0
1655738940000|2022-06-20 15:29:00|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|10379.66|0
1655738950000|2022-06-20 15:29:10|10376.46|10376.46|10376.46|10376.46|10376.46|10376.46|10376.46|10376.46|0
1655738960000|2022-06-20 15:29:20|10375.81|10375.81|10374.73|10374.73|10375.81|10375.81|10373.42|10373.42|0
1655738970000|2022-06-20 15:29:30|10376.66|10376.66|10376.66|10376.66|10376.66|10376.66|10376.66|10376.66|0
1655738990000|2022-06-20 15:29:50|10378.31|10378.31|10375.74|10375.74|10378.31|10378.31|10375.18|10375.18|0
1655795700000|2022-06-21 07:15:00|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|0
1655795800000|2022-06-21 07:16:40|10414.5|10414.5|10420.3|10420.3|10420.3|10420.3|10414.5|10414.5|0
1655795870000|2022-06-21 07:17:50|10428.68|10428.68|10429.97|10429.97|10429.97|10429.97|10428.04|10428.04|0
1655795930000|2022-06-21 07:18:50|10423.52|10423.52|10423.52|10423.52|10423.52|10423.52|10423.52|10423.52|0
1655795950000|2022-06-21 07:19:10|10426.75|10426.75|10426.75|10426.75|10426.75|10426.75|10426.75|10426.75|0
1655795980000|2022-06-21 07:19:40|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|0
1655796040000|2022-06-21 07:20:40|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|0
1655796050000|2022-06-21 07:20:50|10426.44|10426.44|10429.02|10429.02|10429.02|10429.02|10426.44|10426.44|0
1655796100000|2022-06-21 07:21:40|10429.77|10429.77|10429.77|10429.77|10429.77|10429.77|10429.77|10429.77|0
1655796130000|2022-06-21 07:22:10|10425.9|10425.9|10429.69|10429.69|10429.69|10429.69|10425.9|10425.9|0
1655796170000|2022-06-21 07:22:50|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|0
1655796190000|2022-06-21 07:23:10|10424.31|10424.31|10421.73|10421.73|10424.31|10424.31|10421.73|10421.73|0
1655796210000|2022-06-21 07:23:30|10415.28|10415.28|10413.35|10413.35|10415.28|10415.28|10413.35|10413.35|0
1655796240000|2022-06-21 07:24:00|10411.84|10411.84|10411.84|10411.84|10411.84|10411.84|10411.84|10411.84|0
1655796350000|2022-06-21 07:25:50|10411.29|10411.29|10411.29|10411.29|10411.29|10411.29|10411.29|10411.29|0
1655796440000|2022-06-21 07:27:20|10415.8|10415.8|10415.8|10415.8|10415.8|10415.8|10415.8|10415.8|0
1655796480000|2022-06-21 07:28:00|10411.29|10411.29|10413.86|10413.86|10413.86|10413.86|10411.29|10411.29|0
1655796600000|2022-06-21 07:30:00|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|10416.89|0
1655796610000|2022-06-21 07:30:10|10417.27|10417.27|10417.27|10417.27|10417.27|10417.27|10417.27|10417.27|0
1655796630000|2022-06-21 07:30:30|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|10430.09|0
1655796650000|2022-06-21 07:30:50|10436.5|10436.5|10438.19|10438.19|10438.19|10438.19|10434.98|10434.98|0
1655796660000|2022-06-21 07:31:00|10437.09|10437.09|10441.73|10441.73|10441.73|10441.73|10437.09|10437.09|0
1655796670000|2022-06-21 07:31:10|10442.11|10442.11|10441.73|10441.73|10442.11|10442.11|10441.73|10441.73|0
1655796760000|2022-06-21 07:32:40|10441.35|10441.35|10440.6|10440.6|10442.11|10442.11|10440.6|10440.6|0
1655796770000|2022-06-21 07:32:50|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|0
1655796840000|2022-06-21 07:34:00|10448.7|10448.7|10451.91|10451.91|10451.91|10451.91|10448.7|10448.7|0
1655796870000|2022-06-21 07:34:30|10455.11|10455.11|10455.11|10455.11|10455.11|10455.11|10455.11|10455.11|0
1655796920000|2022-06-21 07:35:20|10457.38|10457.38|10457.38|10457.38|10457.38|10457.38|10457.38|10457.38|0
1655796950000|2022-06-21 07:35:50|10457.76|10457.76|10457.76|10457.76|10457.76|10457.76|10457.76|10457.76|0
1655797000000|2022-06-21 07:36:40|10464.17|10464.17|10464.17|10464.17|10464.17|10464.17|10464.17|10464.17|0
1655797010000|2022-06-21 07:36:50|10463.41|10463.41|10464.92|10464.92|10464.92|10464.92|10463.41|10463.41|0
1655797040000|2022-06-21 07:37:20|10466.44|10466.44|10466.44|10466.44|10466.44|10466.44|10466.44|10466.44|0
1655797050000|2022-06-21 07:37:30|10464.55|10464.55|10464.55|10464.55|10464.55|10464.55|10464.55|10464.55|0
1655797150000|2022-06-21 07:39:10|10466.81|10466.81|10467.95|10467.95|10467.95|10467.95|10466.81|10466.81|0
1655797190000|2022-06-21 07:39:50|10465.37|10465.37|10469.85|10469.85|10469.85|10469.85|10463.44|10463.44|0
1655797200000|2022-06-21 07:40:00|10473.05|10473.05|10473.05|10473.05|10473.05|10473.05|10473.05|10473.05|0
1655797320000|2022-06-21 07:42:00|10472.41|10472.41|10472.41|10472.41|10472.41|10472.41|10472.41|10472.41|0
1655797360000|2022-06-21 07:42:40|10475.43|10475.43|10475.43|10475.43|10475.43|10475.43|10475.43|10475.43|0
1655797440000|2022-06-21 07:44:00|10472.23|10472.23|10472.23|10472.23|10472.23|10472.23|10472.23|10472.23|0
1655797470000|2022-06-21 07:44:30|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|10479.32|0
1655797610000|2022-06-21 07:46:50|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|0
1655797630000|2022-06-21 07:47:10|10481.59|10481.59|10481.21|10481.21|10481.59|10481.59|10481.21|10481.21|0
1655797730000|2022-06-21 07:48:50|10478|10478|10478|10478|10478|10478|10478|10478|0
1655797760000|2022-06-21 07:49:20|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|0
1655797830000|2022-06-21 07:50:30|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|0
1655797840000|2022-06-21 07:50:40|10482.16|10482.16|10482.16|10482.16|10482.16|10482.16|10482.16|10482.16|0
1655797890000|2022-06-21 07:51:30|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|0
1655797940000|2022-06-21 07:52:20|10478.98|10478.98|10475.12|10475.12|10478.98|10478.98|10475.12|10475.12|0
1655798120000|2022-06-21 07:55:20|10473.83|10473.83|10484.14|10484.14|10484.14|10484.14|10473.83|10473.83|0
1655798130000|2022-06-21 07:55:30|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|10480.27|0
1655798200000|2022-06-21 07:56:40|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|0
1655798300000|2022-06-21 07:58:20|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|10481.03|0
1655798310000|2022-06-21 07:58:30|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|10479.89|0
1655798320000|2022-06-21 07:58:40|10479.52|10479.52|10485.93|10485.93|10485.93|10485.93|10479.52|10479.52|0
1655798330000|2022-06-21 07:58:50|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|0
1655798340000|2022-06-21 07:59:00|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|10491.05|0
1655798350000|2022-06-21 07:59:10|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|10484.64|0
1655798370000|2022-06-21 07:59:30|10488.5|10488.5|10488.5|10488.5|10488.5|10488.5|10488.5|10488.5|0
1655798480000|2022-06-21 08:01:20|10491.71|10491.71|10496.2|10496.2|10496.2|10496.2|10491.71|10491.71|0
1655798490000|2022-06-21 08:01:30|10499.41|10499.41|10499.41|10499.41|10499.41|10499.41|10499.41|10499.41|0
1655798500000|2022-06-21 08:01:40|10499.79|10499.79|10499.79|10499.79|10499.79|10499.79|10499.79|10499.79|0
1655798540000|2022-06-21 08:02:20|10500.34|10500.34|10501.47|10501.47|10501.47|10501.47|10500.34|10500.34|0
1655798550000|2022-06-21 08:02:30|10502.23|10502.23|10502.23|10502.23|10502.23|10502.23|10502.23|10502.23|0
1655798610000|2022-06-21 08:03:30|10501.47|10501.47|10504.68|10504.68|10504.68|10504.68|10501.47|10501.47|0
1655798630000|2022-06-21 08:03:50|10507.88|10507.88|10507.88|10507.88|10507.88|10507.88|10507.88|10507.88|0
1655798700000|2022-06-21 08:05:00|10504.68|10504.68|10511.09|10511.09|10511.09|10511.09|10504.68|10504.68|0
1655798730000|2022-06-21 08:05:30|10510.71|10510.71|10509.57|10509.57|10510.71|10510.71|10509.57|10509.57|0
1655798800000|2022-06-21 08:06:40|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|0
1655798850000|2022-06-21 08:07:30|10499.96|10499.96|10503.16|10503.16|10503.16|10503.16|10499.96|10499.96|0
1655798860000|2022-06-21 08:07:40|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|0
1655798870000|2022-06-21 08:07:50|10493.55|10493.55|10493.55|10493.55|10493.55|10493.55|10493.55|10493.55|0
1655798980000|2022-06-21 08:09:40|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|10496.75|0
1655799080000|2022-06-21 08:11:20|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|0
1655799130000|2022-06-21 08:12:10|10502.03|10502.03|10502.03|10502.03|10502.03|10502.03|10502.03|10502.03|0
1655799140000|2022-06-21 08:12:20|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|0
1655799160000|2022-06-21 08:12:40|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|10481.48|0
1655799380000|2022-06-21 08:16:20|10485.99|10485.99|10485.99|10485.99|10485.99|10485.99|10485.99|10485.99|0
1655799400000|2022-06-21 08:16:40|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|10473.17|0
1655799410000|2022-06-21 08:16:50|10471.23|10471.23|10471.23|10471.23|10471.23|10471.23|10470.68|10470.68|0
1655799420000|2022-06-21 08:17:00|10472.34|10472.34|10472.34|10472.34|10472.34|10472.34|10472.34|10472.34|0
1655799450000|2022-06-21 08:17:30|10472.89|10472.89|10472.89|10472.89|10472.89|10472.89|10472.89|10472.89|0
1655799530000|2022-06-21 08:18:50|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|0
1655799540000|2022-06-21 08:19:00|10474.33|10474.33|10476.26|10476.26|10476.26|10476.26|10474.33|10474.33|0
1655799680000|2022-06-21 08:21:20|10474.33|10474.33|10474.33|10474.33|10474.33|10474.33|10474.33|10474.33|0
1655799700000|2022-06-21 08:21:40|10473.04|10473.04|10473.04|10473.04|10473.04|10473.04|10473.04|10473.04|0
1655799710000|2022-06-21 08:21:50|10472.4|10472.4|10472.4|10472.4|10472.4|10472.4|10472.4|10472.4|0
1655799750000|2022-06-21 08:22:30|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|0
1655799770000|2022-06-21 08:22:50|10470.62|10470.62|10469.48|10469.48|10470.62|10470.62|10469.48|10469.48|0
1655799930000|2022-06-21 08:25:30|10470.59|10470.59|10470.03|10470.03|10470.59|10470.59|10470.03|10470.03|0
1655800090000|2022-06-21 08:28:10|10471.32|10471.32|10479.86|10479.86|10479.86|10479.86|10471.32|10471.32|0
1655800110000|2022-06-21 08:28:30|10479.21|10479.21|10479.21|10479.21|10479.21|10479.21|10479.21|10479.21|0
1655800310000|2022-06-21 08:31:50|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|0
1655800430000|2022-06-21 08:33:50|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|10483.17|0
1655800540000|2022-06-21 08:35:40|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|10483.55|0
1655800590000|2022-06-21 08:36:30|10481.28|10481.28|10481.28|10481.28|10481.28|10481.28|10481.28|10481.28|0
1655800610000|2022-06-21 08:36:50|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|10483.22|0
1655800660000|2022-06-21 08:37:40|10480.01|10480.01|10480.01|10480.01|10480.01|10480.01|10480.01|10480.01|0
1655800670000|2022-06-21 08:37:50|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|10476.81|0
1655800690000|2022-06-21 08:38:10|10478.1|10478.1|10477.72|10477.72|10478.1|10478.1|10477.72|10477.72|0
1655800720000|2022-06-21 08:38:40|10479.61|10479.61|10479.61|10479.61|10479.61|10479.61|10479.61|10479.61|0
1655800800000|2022-06-21 08:40:00|10492.43|10492.43|10492.43|10492.43|10492.43|10492.43|10492.43|10492.43|0
1655801050000|2022-06-21 08:44:10|10479.61|10479.61|10479.61|10479.61|10479.61|10479.61|10479.61|10479.61|0
1655801230000|2022-06-21 08:47:10|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|10489.22|0
1655801280000|2022-06-21 08:48:00|10490.74|10490.74|10492.25|10492.25|10492.25|10492.25|10490.74|10490.74|0
1655801300000|2022-06-21 08:48:20|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|10493.38|0
1655801340000|2022-06-21 08:49:00|10494.52|10494.52|10497.92|10497.92|10497.92|10497.92|10494.52|10494.52|0
1655801380000|2022-06-21 08:49:40|10499.21|10499.21|10487.38|10487.38|10499.21|10499.21|10487.38|10487.38|0
1655801410000|2022-06-21 08:50:10|10485.87|10485.87|10487.38|10487.38|10487.38|10487.38|10485.87|10485.87|0
1655801460000|2022-06-21 08:51:00|10488.52|10488.52|10488.9|10488.9|10488.9|10488.9|10488.52|10488.52|0
1655801490000|2022-06-21 08:51:30|10493.41|10493.41|10494.7|10494.7|10494.7|10494.7|10492.76|10492.76|0
1655801540000|2022-06-21 08:52:20|10496.59|10496.59|10496.59|10496.59|10497.72|10497.72|10496.59|10496.59|0
1655801600000|2022-06-21 08:53:20|10499.24|10499.24|10499.24|10499.24|10499.24|10499.24|10499.24|10499.24|0
1655801620000|2022-06-21 08:53:40|10501.13|10501.13|10501.13|10501.13|10501.13|10501.13|10501.13|10501.13|0
1655801670000|2022-06-21 08:54:30|10500.37|10500.37|10499.99|10499.99|10501.5|10501.5|10499.99|10499.99|0
1655801710000|2022-06-21 08:55:10|10500.75|10500.75|10500.75|10500.75|10500.75|10500.75|10500.75|10500.75|0
1655801770000|2022-06-21 08:56:10|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|10500.37|0
1655801830000|2022-06-21 08:57:10|10493.96|10493.96|10490.76|10490.76|10493.96|10493.96|10490.76|10490.76|0
1655801860000|2022-06-21 08:57:40|10487.55|10487.55|10487.55|10487.55|10487.55|10487.55|10487.55|10487.55|0
1655801900000|2022-06-21 08:58:20|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|0
1655801950000|2022-06-21 08:59:10|10488.88|10488.88|10482.47|10482.47|10488.88|10488.88|10482.47|10482.47|0
1655802000000|2022-06-21 09:00:00|10482.85|10482.85|10481.72|10481.72|10482.85|10482.85|10481.72|10481.72|0
1655802080000|2022-06-21 09:01:20|10482.09|10482.09|10481.72|10481.72|10482.09|10482.09|10481.72|10481.72|0
1655802140000|2022-06-21 09:02:20|10482.85|10482.85|10482.85|10482.85|10482.85|10482.85|10482.85|10482.85|0
1655802150000|2022-06-21 09:02:30|10484.36|10484.36|10484.36|10484.36|10484.36|10484.36|10484.36|10484.36|0
1655802230000|2022-06-21 09:03:50|10477.95|10477.95|10487.57|10487.57|10487.57|10487.57|10477.95|10477.95|0
1655802240000|2022-06-21 09:04:00|10488.32|10488.32|10488.32|10488.32|10488.32|10488.32|10488.32|10488.32|0
1655802300000|2022-06-21 09:05:00|10487.68|10487.68|10487.68|10487.68|10487.68|10487.68|10487.68|10487.68|0
1655802350000|2022-06-21 09:05:50|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|10487.04|0
1655802360000|2022-06-21 09:06:00|10487.79|10487.79|10487.79|10487.79|10487.79|10487.79|10487.79|10487.79|0
1655802530000|2022-06-21 09:08:50|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|10503.82|0
1655802660000|2022-06-21 09:11:00|10494.2|10494.2|10494.2|10494.2|10494.2|10494.2|10494.2|10494.2|0
1655802750000|2022-06-21 09:12:30|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|0
1655802900000|2022-06-21 09:15:00|10485.88|10485.88|10491.03|10491.03|10491.03|10491.03|10485.88|10485.88|0
1655802910000|2022-06-21 09:15:10|10494.9|10494.9|10492.97|10492.97|10494.9|10494.9|10492.97|10492.97|0
1655802990000|2022-06-21 09:16:30|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|0
1655803020000|2022-06-21 09:17:00|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|0
1655803080000|2022-06-21 09:18:00|10487.85|10487.85|10490.87|10490.87|10490.87|10490.87|10487.85|10487.85|0
1655803170000|2022-06-21 09:19:30|10488.98|10488.98|10488.98|10488.98|10488.98|10488.98|10488.98|10488.98|0
1655803230000|2022-06-21 09:20:30|10488.43|10488.43|10490.9|10490.9|10491.28|10491.28|10487.88|10487.88|0
1655803240000|2022-06-21 09:20:40|10491.66|10491.66|10492.04|10492.04|10492.04|10492.04|10491.66|10491.66|0
1655803360000|2022-06-21 09:22:40|10492.79|10492.79|10495.44|10495.44|10495.44|10495.44|10492.79|10492.79|0
1655803420000|2022-06-21 09:23:40|10496.54|10496.54|10498.43|10498.43|10498.43|10498.43|10496.54|10496.54|0
1655803520000|2022-06-21 09:25:20|10497.68|10497.68|10497.68|10497.68|10497.68|10497.68|10497.68|10497.68|0
1655803590000|2022-06-21 09:26:30|10497.3|10497.3|10499.19|10499.19|10499.19|10499.19|10497.3|10497.3|0
1655803700000|2022-06-21 09:28:20|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|10508.8|0
1655803740000|2022-06-21 09:29:00|10512.03|10512.03|10512.03|10512.03|10512.03|10512.03|10512.03|10512.03|0
1655803780000|2022-06-21 09:29:40|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|10515.23|0
1655803900000|2022-06-21 09:31:40|10518.44|10518.44|10518.44|10518.44|10518.44|10518.44|10518.44|10518.44|0
1655803940000|2022-06-21 09:32:20|10521.08|10521.08|10518.82|10518.82|10521.08|10521.08|10518.82|10518.82|0
1655803960000|2022-06-21 09:32:40|10515.59|10515.59|10513.01|10513.01|10515.59|10515.59|10513.01|10513.01|0
1655803970000|2022-06-21 09:32:50|10514.9|10514.9|10516.04|10516.04|10516.04|10516.04|10514.9|10514.9|0
1655804100000|2022-06-21 09:35:00|10516.42|10516.42|10516.42|10516.42|10516.42|10516.42|10516.42|10516.42|0
1655804120000|2022-06-21 09:35:20|10517.17|10517.17|10517.17|10517.17|10517.17|10517.17|10517.17|10517.17|0
1655804150000|2022-06-21 09:35:50|10519.11|10519.11|10519.11|10519.11|10519.11|10519.11|10519.11|10519.11|0
1655804160000|2022-06-21 09:36:00|10515.9|10515.9|10515.9|10515.9|10515.9|10515.9|10515.9|10515.9|0
1655804200000|2022-06-21 09:36:40|10516.28|10516.28|10516.28|10516.28|10516.28|10516.28|10516.28|10516.28|0
1655804220000|2022-06-21 09:37:00|10519.49|10519.49|10519.49|10519.49|10519.49|10519.49|10519.49|10519.49|0
1655804320000|2022-06-21 09:38:40|10517.59|10517.59|10517.59|10517.59|10517.59|10517.59|10517.59|10517.59|0
1655804650000|2022-06-21 09:44:10|10515.7|10515.7|10515.7|10515.7|10515.7|10515.7|10515.7|10515.7|0
1655804660000|2022-06-21 09:44:20|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|10513.44|0
1655804770000|2022-06-21 09:46:10|10516.64|10516.64|10516.64|10516.64|10516.64|10516.64|10516.64|10516.64|0
1655804800000|2022-06-21 09:46:40|10512.86|10512.86|10513.62|10513.62|10513.62|10513.62|10512.86|10512.86|0
1655804850000|2022-06-21 09:47:30|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|0
1655804990000|2022-06-21 09:49:50|10508.48|10508.48|10508.48|10508.48|10508.48|10508.48|10508.48|10508.48|0
1655805020000|2022-06-21 09:50:20|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|10511.68|0
1655805080000|2022-06-21 09:51:20|10512.06|10512.06|10512.06|10512.06|10512.06|10512.06|10512.06|10512.06|0
1655805260000|2022-06-21 09:54:20|10508.85|10508.85|10509.5|10509.5|10509.5|10509.5|10508.85|10508.85|0
1655805270000|2022-06-21 09:54:30|10510.14|10510.14|10513.37|10513.37|10513.37|10513.37|10510.14|10510.14|0
1655805500000|2022-06-21 09:58:20|10509.96|10509.96|10511.48|10511.48|10511.48|10511.48|10509.96|10509.96|0
1655805510000|2022-06-21 09:58:30|10511.1|10511.1|10509.81|10509.81|10511.1|10511.1|10509.81|10509.81|0
1655805540000|2022-06-21 09:59:00|10510.45|10510.45|10510.45|10510.45|10510.45|10510.45|10510.45|10510.45|0
1655805560000|2022-06-21 09:59:20|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|10513.66|0
1655805580000|2022-06-21 09:59:40|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|10513.28|0
1655805600000|2022-06-21 10:00:00|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|10514.79|0
1655805670000|2022-06-21 10:01:10|10512.9|10512.9|10513.45|10513.45|10513.45|10513.45|10512.9|10512.9|0
1655805680000|2022-06-21 10:01:20|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|0
1655805690000|2022-06-21 10:01:30|10509.15|10509.15|10505.94|10505.94|10509.15|10509.15|10505.94|10505.94|0
1655805720000|2022-06-21 10:02:00|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|10512.35|0
1655805810000|2022-06-21 10:03:30|10505.94|10505.94|10502.74|10502.74|10505.94|10505.94|10502.74|10502.74|0
1655805940000|2022-06-21 10:05:40|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|10502.09|0
1655806030000|2022-06-21 10:07:10|10500.58|10500.58|10493.56|10493.56|10500.58|10500.58|10493.56|10493.56|0
1655806050000|2022-06-21 10:07:30|10493.94|10493.94|10494.91|10494.91|10494.91|10494.91|10493.94|10493.94|0
1655806060000|2022-06-21 10:07:40|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|10495.66|0
1655806090000|2022-06-21 10:08:10|10489.25|10489.25|10486.05|10486.05|10489.25|10489.25|10486.05|10486.05|0
1655806120000|2022-06-21 10:08:40|10487.98|10487.98|10487.98|10487.98|10487.98|10487.98|10487.98|10487.98|0
1655806150000|2022-06-21 10:09:10|10489.27|10489.27|10489.27|10489.27|10489.27|10489.27|10489.27|10489.27|0
1655806190000|2022-06-21 10:09:50|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|0
1655806250000|2022-06-21 10:10:50|10489.59|10489.59|10489.59|10489.59|10489.59|10489.59|10489.59|10489.59|0
1655806310000|2022-06-21 10:11:50|10490.56|10490.56|10493.14|10493.14|10493.14|10493.14|10490.56|10490.56|0
1655806570000|2022-06-21 10:16:10|10487.34|10487.34|10486.69|10486.69|10487.34|10487.34|10486.69|10486.69|0
1655806730000|2022-06-21 10:18:50|10485.4|10485.4|10485.4|10485.4|10485.4|10485.4|10485.4|10485.4|0
1655806740000|2022-06-21 10:19:00|10486.54|10486.54|10496.15|10496.15|10496.15|10496.15|10486.54|10486.54|0
1655806870000|2022-06-21 10:21:10|10496.8|10496.8|10500.02|10500.02|10500.02|10500.02|10496.8|10496.8|0
1655806880000|2022-06-21 10:21:20|10499.05|10499.05|10500.02|10500.02|10500.02|10500.02|10499.05|10499.05|0
1655806890000|2022-06-21 10:21:30|10500.57|10500.57|10500.57|10500.57|10500.57|10500.57|10500.57|10500.57|0
1655806980000|2022-06-21 10:23:00|10502.08|10502.08|10502.63|10502.63|10502.63|10502.63|10502.08|10502.08|0
1655807000000|2022-06-21 10:23:20|10509.04|10509.04|10509.04|10509.04|10509.04|10509.04|10509.04|10509.04|0
1655807010000|2022-06-21 10:23:30|10513.56|10513.56|10512.91|10512.91|10513.56|10513.56|10512.91|10512.91|0
1655807070000|2022-06-21 10:24:30|10513.29|10513.29|10513.29|10513.29|10513.29|10513.29|10513.29|10513.29|0
1655807080000|2022-06-21 10:24:40|10512.91|10512.91|10510.33|10510.33|10512.91|10512.91|10510.33|10510.33|0
1655807090000|2022-06-21 10:24:50|10508.44|10508.44|10508.44|10508.44|10508.44|10508.44|10508.44|10508.44|0
1655807110000|2022-06-21 10:25:10|10505.24|10505.24|10498.83|10498.83|10505.24|10505.24|10498.83|10498.83|0
1655807150000|2022-06-21 10:25:50|10495.62|10495.62|10489.21|10489.21|10495.62|10495.62|10489.21|10489.21|0
1655807160000|2022-06-21 10:26:00|10488.25|10488.25|10488.25|10488.25|10488.25|10488.25|10488.25|10488.25|0
1655807170000|2022-06-21 10:26:10|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|10491.45|0
1655807180000|2022-06-21 10:26:20|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|10491.83|0
1655807190000|2022-06-21 10:26:30|10490.7|10490.7|10490.7|10490.7|10490.7|10490.7|10490.7|10490.7|0
1655807250000|2022-06-21 10:27:30|10491.25|10491.25|10494|10494|10494|10494|10491.25|10491.25|0
1655807270000|2022-06-21 10:27:50|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|10495.14|0
1655807280000|2022-06-21 10:28:00|10494.58|10494.58|10494.58|10494.58|10494.58|10494.58|10494.58|10494.58|0
1655807330000|2022-06-21 10:28:50|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|0
1655807520000|2022-06-21 10:32:00|10494.8|10494.8|10496.73|10496.73|10496.73|10496.73|10494.8|10494.8|0
1655807540000|2022-06-21 10:32:20|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|0
1655807560000|2022-06-21 10:32:40|10493.07|10493.07|10493.45|10493.45|10493.45|10493.45|10493.07|10493.07|0
1655807570000|2022-06-21 10:32:50|10496.1|10496.1|10496.1|10496.1|10496.1|10496.1|10496.1|10496.1|0
1655807660000|2022-06-21 10:34:20|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|0
1655807730000|2022-06-21 10:35:30|10494|10494|10494|10494|10494|10494|10494|10494|0
1655807740000|2022-06-21 10:35:40|10494.32|10494.32|10495.61|10495.61|10495.61|10495.61|10494.32|10494.32|0
1655807750000|2022-06-21 10:35:50|10494.97|10494.97|10485.35|10485.35|10494.97|10494.97|10485.35|10485.35|0
1655807870000|2022-06-21 10:37:50|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|10475.74|0
1655807880000|2022-06-21 10:38:00|10472.34|10472.34|10473.85|10473.85|10473.85|10473.85|10472.34|10472.34|0
1655807940000|2022-06-21 10:39:00|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|0
1655808100000|2022-06-21 10:41:40|10473.53|10473.53|10473.53|10473.53|10473.53|10473.53|10473.53|10473.53|0
1655808270000|2022-06-21 10:44:30|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|10475.14|0
1655808300000|2022-06-21 10:45:00|10468.73|10468.73|10468.73|10468.73|10468.73|10468.73|10468.73|10468.73|0
1655808360000|2022-06-21 10:46:00|10466.47|10466.47|10466.47|10466.47|10466.47|10466.47|10466.47|10466.47|0
1655808420000|2022-06-21 10:47:00|10469.68|10469.68|10469.68|10469.68|10469.68|10469.68|10469.68|10469.68|0
1655808480000|2022-06-21 10:48:00|10468.71|10468.71|10468.71|10468.71|10468.71|10468.71|10468.71|10468.71|0
1655808500000|2022-06-21 10:48:20|10471.93|10471.93|10471.93|10471.93|10471.93|10471.93|10471.93|10471.93|0
1655808510000|2022-06-21 10:48:30|10474.51|10474.51|10473|10473|10474.51|10474.51|10472.62|10472.62|0
1655808530000|2022-06-21 10:48:50|10475.58|10475.58|10476.22|10476.22|10476.22|10476.22|10475.58|10475.58|0
1655808600000|2022-06-21 10:50:00|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|10476.6|0
1655808790000|2022-06-21 10:53:10|10476.98|10476.98|10479.25|10479.25|10479.25|10479.25|10476.98|10476.98|0
1655808800000|2022-06-21 10:53:20|10480.38|10480.38|10480.38|10480.38|10480.38|10480.38|10480.38|10480.38|0
1655808830000|2022-06-21 10:53:50|10479.83|10479.83|10479.83|10479.83|10479.83|10479.83|10479.28|10479.28|0
1655808910000|2022-06-21 10:55:10|10480.96|10480.96|10478.76|10478.76|10480.96|10480.96|10478.76|10478.76|0
1655808920000|2022-06-21 10:55:20|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|0
1655808940000|2022-06-21 10:55:40|10477.11|10477.11|10477.66|10477.66|10477.66|10477.66|10477.11|10477.11|0
1655808990000|2022-06-21 10:56:30|10478.3|10478.3|10481.52|10481.52|10481.52|10481.52|10478.3|10478.3|0
1655809010000|2022-06-21 10:56:50|10480.39|10480.39|10480.39|10480.39|10480.39|10480.39|10480.39|10480.39|0
1655809130000|2022-06-21 10:58:50|10481.52|10481.52|10481.9|10481.9|10481.9|10481.9|10481.52|10481.52|0
1655809160000|2022-06-21 10:59:20|10478.5|10478.5|10478.5|10478.5|10478.5|10478.5|10478.5|10478.5|0
1655809220000|2022-06-21 11:00:20|10481.72|10481.72|10483.66|10483.66|10483.66|10483.66|10481.72|10481.72|0
1655809240000|2022-06-21 11:00:40|10477.21|10477.21|10476.57|10476.57|10477.21|10477.21|10476.57|10476.57|0
1655809410000|2022-06-21 11:03:30|10478.08|10478.08|10476.57|10476.57|10478.08|10478.08|10476.57|10476.57|0
1655809500000|2022-06-21 11:05:00|10479.77|10479.77|10479.77|10479.77|10479.77|10479.77|10479.77|10479.77|0
1655809560000|2022-06-21 11:06:00|10480.32|10480.32|10480.32|10480.32|10480.32|10480.32|10480.32|10480.32|0
1655809590000|2022-06-21 11:06:30|10481.97|10481.97|10481.97|10481.97|10481.97|10481.97|10481.97|10481.97|0
1655809650000|2022-06-21 11:07:30|10475.56|10475.56|10475.56|10475.56|10475.56|10475.56|10475.56|10475.56|0
1655809690000|2022-06-21 11:08:10|10477.08|10477.08|10479.35|10479.35|10479.35|10479.35|10477.08|10477.08|0
1655809700000|2022-06-21 11:08:20|10480.1|10480.1|10479.72|10479.72|10480.1|10480.1|10479.72|10479.72|0
1655809720000|2022-06-21 11:08:40|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|10480.86|0
1655809730000|2022-06-21 11:08:50|10479.35|10479.35|10479.35|10479.35|10479.35|10479.35|10479.35|10479.35|0
1655809810000|2022-06-21 11:10:10|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|0
1655809910000|2022-06-21 11:11:50|10481.28|10481.28|10484.48|10484.48|10484.48|10484.48|10481.28|10481.28|0
1655809980000|2022-06-21 11:13:00|10486.75|10486.75|10487.51|10487.51|10487.51|10487.51|10486.75|10486.75|0
1655810180000|2022-06-21 11:16:20|10490.82|10490.82|10490.82|10490.82|10490.82|10490.82|10490.82|10490.82|0
1655810190000|2022-06-21 11:16:30|10491.92|10491.92|10491.92|10491.92|10491.92|10491.92|10491.92|10491.92|0
1655810250000|2022-06-21 11:17:30|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|0
1655810270000|2022-06-21 11:17:50|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|10492.24|0
1655810280000|2022-06-21 11:18:00|10491.6|10491.6|10493.21|10493.21|10494.5|10494.5|10491.6|10491.6|0
1655810290000|2022-06-21 11:18:10|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|0
1655810360000|2022-06-21 11:19:20|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|0
1655810550000|2022-06-21 11:22:30|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|10494.82|0
1655810750000|2022-06-21 11:25:50|10492.17|10492.17|10492.17|10492.17|10492.17|10492.17|10492.17|10492.17|0
1655810840000|2022-06-21 11:27:20|10495.07|10495.07|10495.72|10495.72|10495.72|10495.72|10495.07|10495.07|0
1655810850000|2022-06-21 11:27:30|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|10495.07|0
1655810860000|2022-06-21 11:27:40|10493.78|10493.78|10492.49|10492.49|10493.78|10493.78|10491.85|10491.85|0
1655810910000|2022-06-21 11:28:30|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|0
1655811010000|2022-06-21 11:30:10|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|0
1655811040000|2022-06-21 11:30:40|10496.08|10496.08|10496.08|10496.08|10496.08|10496.08|10496.08|10496.08|0
1655811050000|2022-06-21 11:30:50|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|10489.67|0
1655811070000|2022-06-21 11:31:10|10492.87|10492.87|10492.87|10492.87|10492.87|10492.87|10492.87|10492.87|0
1655811090000|2022-06-21 11:31:30|10494.01|10494.01|10494.01|10494.01|10494.01|10494.01|10494.01|10494.01|0
1655811110000|2022-06-21 11:31:50|10494.38|10494.38|10494.38|10494.38|10494.38|10494.38|10494.38|10494.38|0
1655811120000|2022-06-21 11:32:00|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|0
1655811130000|2022-06-21 11:32:10|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|0
1655811180000|2022-06-21 11:33:00|10497.97|10497.97|10499.1|10499.1|10499.1|10499.1|10497.97|10497.97|0
1655811230000|2022-06-21 11:33:50|10492.69|10492.69|10492.69|10492.69|10492.69|10492.69|10492.69|10492.69|0
1655811240000|2022-06-21 11:34:00|10494.58|10494.58|10495.34|10495.34|10495.34|10495.34|10494.58|10494.58|0
1655811290000|2022-06-21 11:34:50|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|10497.27|0
1655811500000|2022-06-21 11:38:20|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|10498.03|0
1655811520000|2022-06-21 11:38:40|10495.45|10495.45|10495.45|10495.45|10495.45|10495.45|10495.45|10495.45|0
1655811550000|2022-06-21 11:39:10|10496.74|10496.74|10497.12|10497.12|10497.12|10497.12|10496.74|10496.74|0
1655811570000|2022-06-21 11:39:30|10496.47|10496.47|10496.47|10496.47|10496.47|10496.47|10496.47|10496.47|0
1655811580000|2022-06-21 11:39:40|10495.72|10495.72|10494.41|10494.41|10495.72|10495.72|10494.41|10494.41|0
1655811620000|2022-06-21 11:40:20|10493.77|10493.77|10493.77|10493.77|10493.77|10493.77|10493.77|10493.77|0
1655811670000|2022-06-21 11:41:10|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|10496.97|0
1655811790000|2022-06-21 11:43:10|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|10496.59|0
1655811840000|2022-06-21 11:44:00|10497.73|10497.73|10497.73|10497.73|10497.73|10497.73|10497.73|10497.73|0
1655811950000|2022-06-21 11:45:50|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|10500.93|0
1655812080000|2022-06-21 11:48:00|10500.29|10500.29|10500.29|10500.29|10500.29|10500.29|10500.29|10500.29|0
1655812120000|2022-06-21 11:48:40|10501.58|10501.58|10502.87|10502.87|10502.87|10502.87|10501.58|10501.58|0
1655812160000|2022-06-21 11:49:20|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|10500.97|0
1655812170000|2022-06-21 11:49:30|10494.56|10494.56|10494.56|10494.56|10494.56|10494.56|10494.56|10494.56|0
1655812260000|2022-06-21 11:51:00|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|0
1655812280000|2022-06-21 11:51:20|10497.13|10497.13|10497.13|10497.13|10497.13|10497.13|10497.13|10497.13|0
1655812290000|2022-06-21 11:51:30|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|0
1655812320000|2022-06-21 11:52:00|10497.13|10497.13|10494.58|10494.58|10497.14|10497.14|10493.92|10493.92|0
1655812330000|2022-06-21 11:52:10|10493.94|10493.94|10492.65|10492.65|10493.94|10493.94|10492.65|10492.65|0
1655812380000|2022-06-21 11:53:00|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|10491.36|0
1655812450000|2022-06-21 11:54:10|10484.95|10484.95|10484.95|10484.95|10484.95|10484.95|10484.95|10484.95|0
1655812490000|2022-06-21 11:54:50|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|10486.88|0
1655812510000|2022-06-21 11:55:10|10493.29|10493.29|10493.29|10493.29|10493.29|10493.29|10493.29|10493.29|0
1655812620000|2022-06-21 11:57:00|10494.43|10494.43|10494.43|10494.43|10494.43|10494.43|10494.43|10494.43|0
1655812680000|2022-06-21 11:58:00|10493.33|10493.33|10492.77|10492.77|10493.33|10493.33|10492.77|10492.77|0
1655812740000|2022-06-21 11:59:00|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|10493.33|0
1655812870000|2022-06-21 12:01:10|10490.12|10490.12|10486.92|10486.92|10490.12|10490.12|10486.92|10486.92|0
1655813060000|2022-06-21 12:04:20|10481.24|10481.24|10481.24|10481.24|10481.24|10481.24|10481.24|10481.24|0
1655813220000|2022-06-21 12:07:00|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|0
1655813240000|2022-06-21 12:07:20|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|0
1655813340000|2022-06-21 12:09:00|10485.99|10485.99|10489.21|10489.21|10490.5|10490.5|10485.99|10485.99|0
1655813380000|2022-06-21 12:09:40|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|10487.28|0
1655813390000|2022-06-21 12:09:50|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|10477.66|0
1655813640000|2022-06-21 12:14:00|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|10478.04|0
1655813720000|2022-06-21 12:15:20|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|10479.55|0
1655813840000|2022-06-21 12:17:20|10483.42|10483.42|10485.35|10485.35|10485.35|10485.35|10483.42|10483.42|0
1655813960000|2022-06-21 12:19:20|10487.62|10487.62|10485.35|10485.35|10487.62|10487.62|10485.35|10485.35|0
1655814030000|2022-06-21 12:20:30|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|10494.97|0
1655814070000|2022-06-21 12:21:10|10490.46|10490.46|10493.66|10493.66|10493.66|10493.66|10490.46|10490.46|0
1655814180000|2022-06-21 12:23:00|10487.25|10487.25|10487.25|10487.25|10487.25|10487.25|10487.25|10487.25|0
1655814570000|2022-06-21 12:29:30|10483.38|10483.38|10485.32|10485.32|10485.32|10485.32|10483.38|10483.38|0
1655814630000|2022-06-21 12:30:30|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|0
1655814760000|2022-06-21 12:32:40|10486.62|10486.62|10487.18|10487.18|10487.18|10487.18|10486.62|10486.62|0
1655814920000|2022-06-21 12:35:20|10485.89|10485.89|10487.18|10487.18|10487.18|10487.18|10485.89|10485.89|0
1655814940000|2022-06-21 12:35:40|10485.24|10485.24|10485.24|10485.24|10485.24|10485.24|10485.24|10485.24|0
1655814960000|2022-06-21 12:36:00|10484.86|10484.86|10484.11|10484.11|10484.86|10484.86|10484.11|10484.11|0
1655815040000|2022-06-21 12:37:20|10483.73|10483.73|10483.73|10483.73|10483.73|10483.73|10483.73|10483.73|0
1655815050000|2022-06-21 12:37:30|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|10493.34|0
1655815070000|2022-06-21 12:37:50|10492.97|10492.97|10492.41|10492.41|10492.97|10492.97|10492.41|10492.41|0
1655815130000|2022-06-21 12:38:50|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|10489.21|0
1655815210000|2022-06-21 12:40:10|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|10487.92|0
1655815270000|2022-06-21 12:41:10|10487.37|10487.37|10486.99|10486.99|10487.37|10487.37|10486.99|10486.99|0
1655815540000|2022-06-21 12:45:40|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|0
1655815600000|2022-06-21 12:46:40|10490.57|10490.57|10490.57|10490.57|10490.57|10490.57|10490.57|10490.57|0
1655815870000|2022-06-21 12:51:10|10491.13|10491.13|10491.13|10491.13|10491.13|10491.13|10491.13|10491.13|0
1655816030000|2022-06-21 12:53:50|10490.48|10490.48|10490.48|10490.48|10490.48|10490.48|10490.48|10490.48|0
1655816080000|2022-06-21 12:54:40|10491.13|10491.13|10484.95|10484.95|10491.13|10491.13|10484.04|10484.04|0
1655816100000|2022-06-21 12:55:00|10488.15|10488.15|10487.4|10487.4|10488.15|10488.15|10487.4|10487.4|0
1655816110000|2022-06-21 12:55:10|10488.04|10488.04|10488.04|10488.04|10488.04|10488.04|10488.04|10488.04|0
1655816150000|2022-06-21 12:55:50|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|10488.68|0
1655816160000|2022-06-21 12:56:00|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|10489.06|0
1655816190000|2022-06-21 12:56:30|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|0
1655816220000|2022-06-21 12:57:00|10490.2|10490.2|10490.95|10490.95|10490.95|10490.95|10490.2|10490.2|0
1655816400000|2022-06-21 13:00:00|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|0
1655816480000|2022-06-21 13:01:20|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|0
1655816710000|2022-06-21 13:05:10|10483.79|10483.79|10483.79|10483.79|10483.79|10483.79|10483.79|10483.79|0
1655816770000|2022-06-21 13:06:10|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|10490.2|0
1655816790000|2022-06-21 13:06:30|10488.91|10488.91|10489.55|10489.55|10489.55|10489.55|10488.91|10488.91|0
1655816960000|2022-06-21 13:09:20|10490.31|10490.31|10490.69|10490.69|10490.69|10490.69|10490.31|10490.31|0
1655816980000|2022-06-21 13:09:40|10491.82|10491.82|10491.82|10491.82|10491.82|10491.82|10491.82|10491.82|0
1655817050000|2022-06-21 13:10:50|10491.06|10491.06|10491.82|10491.82|10491.82|10491.82|10491.06|10491.06|0
1655817440000|2022-06-21 13:17:20|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|0
1655817490000|2022-06-21 13:18:10|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|10490.27|0
1655817500000|2022-06-21 13:18:20|10492.84|10492.84|10492.2|10492.2|10492.84|10492.84|10492.2|10492.2|0
1655817540000|2022-06-21 13:19:00|10495.4|10495.4|10498.61|10498.61|10498.61|10498.61|10495.4|10495.4|0
1655817630000|2022-06-21 13:20:30|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|0
1655817730000|2022-06-21 13:22:10|10501.26|10501.26|10501.26|10501.26|10501.26|10501.26|10501.26|10501.26|0
1655817760000|2022-06-21 13:22:40|10502.4|10502.4|10502.4|10502.4|10502.4|10502.4|10502.4|10502.4|0
1655817800000|2022-06-21 13:23:20|10501.11|10501.11|10501.11|10501.11|10501.11|10501.11|10501.11|10501.11|0
1655817820000|2022-06-21 13:23:40|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|10497.9|0
1655817840000|2022-06-21 13:24:00|10504.31|10504.31|10504.69|10504.69|10504.69|10504.69|10504.31|10504.31|0
1655817890000|2022-06-21 13:24:50|10501.49|10501.49|10498.28|10498.28|10501.49|10501.49|10498.28|10498.28|0
1655817920000|2022-06-21 13:25:20|10497.53|10497.53|10496.77|10496.77|10497.53|10497.53|10496.77|10496.77|0
1655817940000|2022-06-21 13:25:40|10496.39|10496.39|10496.39|10496.39|10496.39|10496.39|10496.39|10496.39|0
1655817950000|2022-06-21 13:25:50|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1655818030000|2022-06-21 13:27:10|10496.05|10496.05|10496.05|10496.05|10496.05|10496.05|10496.05|10496.05|0
1655818070000|2022-06-21 13:27:50|10502.45|10502.45|10496.05|10496.05|10502.45|10502.45|10496.05|10496.05|0
1655818090000|2022-06-21 13:28:10|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|10494.76|0
1655818100000|2022-06-21 13:28:20|10491.55|10491.55|10494.13|10494.13|10494.13|10494.13|10491.55|10491.55|0
1655818160000|2022-06-21 13:29:20|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|0
1655818170000|2022-06-21 13:29:30|10501.09|10501.09|10501.09|10501.09|10501.09|10501.09|10501.09|10501.09|0
1655818180000|2022-06-21 13:29:40|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|10497.89|0
1655818200000|2022-06-21 13:30:00|10495.99|10495.99|10442.02|10442.02|10495.99|10495.99|10436.39|10436.39|0
1655818210000|2022-06-21 13:30:10|10440.74|10440.74|10438.16|10438.16|10440.74|10440.74|10438.16|10438.16|0
1655818240000|2022-06-21 13:30:40|10447.77|10447.77|10447.77|10447.77|10447.77|10447.77|10447.77|10447.77|0
1655818260000|2022-06-21 13:31:00|10454.18|10454.18|10450.96|10450.96|10454.18|10454.18|10450.96|10450.96|0
1655818270000|2022-06-21 13:31:10|10450.32|10450.32|10450.32|10450.32|10450.32|10450.32|10450.32|10450.32|0
1655818280000|2022-06-21 13:31:20|10443.91|10443.91|10434.29|10434.29|10443.91|10443.91|10434.29|10434.29|0
1655818290000|2022-06-21 13:31:30|10424.68|10424.68|10424.68|10424.68|10424.68|10424.68|10424.68|10424.68|0
1655818320000|2022-06-21 13:32:00|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|0
1655818340000|2022-06-21 13:32:20|10421.47|10421.47|10431.71|10431.71|10434.29|10434.29|10421.47|10421.47|0
1655818350000|2022-06-21 13:32:30|10425.3|10425.3|10428.51|10428.51|10429.8|10429.8|10425.3|10425.3|0
1655818360000|2022-06-21 13:32:40|10426.57|10426.57|10427.86|10427.86|10427.86|10427.86|10426.57|10426.57|0
1655818390000|2022-06-21 13:33:10|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|10421.45|0
1655818450000|2022-06-21 13:34:10|10423.39|10423.39|10423.39|10423.39|10423.39|10423.39|10423.39|10423.39|0
1655818460000|2022-06-21 13:34:20|10416.98|10416.98|10416.98|10416.98|10416.98|10416.98|10416.98|10416.98|0
1655818470000|2022-06-21 13:34:30|10426.59|10426.59|10423.39|10423.39|10426.59|10426.59|10423.39|10423.39|0
1655818480000|2022-06-21 13:34:40|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|0
1655818490000|2022-06-21 13:34:50|10429.8|10429.8|10429.8|10429.8|10429.8|10429.8|10429.8|10429.8|0
1655818500000|2022-06-21 13:35:00|10433|10433|10433|10433|10433|10433|10433|10433|0
1655818510000|2022-06-21 13:35:10|10432.24|10432.24|10432.24|10432.24|10432.24|10432.24|10432.24|10432.24|0
1655818540000|2022-06-21 13:35:40|10433.35|10433.35|10439.76|10439.76|10439.76|10439.76|10433.35|10433.35|0
1655818550000|2022-06-21 13:35:50|10441.05|10441.05|10443.62|10443.62|10443.62|10443.62|10441.05|10441.05|0
1655818560000|2022-06-21 13:36:00|10446.83|10446.83|10446.83|10446.83|10446.83|10446.83|10446.83|10446.83|0
1655818580000|2022-06-21 13:36:20|10453.24|10453.24|10453.24|10453.24|10453.24|10453.24|10453.24|10453.24|0
1655818590000|2022-06-21 13:36:30|10459.65|10459.65|10459.65|10459.65|10459.65|10459.65|10459.65|10459.65|0
1655818610000|2022-06-21 13:36:50|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|0
1655818620000|2022-06-21 13:37:00|10469.26|10469.26|10459.65|10459.65|10469.26|10469.26|10459.65|10459.65|0
1655818630000|2022-06-21 13:37:10|10461.58|10461.58|10455.17|10455.17|10461.58|10461.58|10455.17|10455.17|0
1655818670000|2022-06-21 13:37:50|10453.24|10453.24|10453.24|10453.24|10453.24|10453.24|10453.24|10453.24|0
1655818710000|2022-06-21 13:38:30|10465.66|10465.66|10454.12|10454.12|10466.94|10466.94|10454.12|10454.12|0
1655818720000|2022-06-21 13:38:40|10458.35|10458.35|10458.56|10458.56|10458.56|10458.56|10458.35|10458.35|0
1655818740000|2022-06-21 13:39:00|10457.42|10457.42|10457.42|10457.42|10457.42|10457.42|10457.42|10457.42|0
1655818750000|2022-06-21 13:39:10|10456.29|10456.29|10461.94|10461.94|10461.94|10461.94|10455.53|10455.53|0
1655818760000|2022-06-21 13:39:20|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|10465.15|0
1655818790000|2022-06-21 13:39:50|10463.08|10463.08|10463.08|10463.08|10463.08|10463.08|10463.08|10463.08|0
1655818810000|2022-06-21 13:40:10|10460.5|10460.5|10460.5|10460.5|10460.5|10460.5|10460.5|10460.5|0
1655818820000|2022-06-21 13:40:20|10458.57|10458.57|10458.57|10458.57|10458.57|10458.57|10458.57|10458.57|0
1655818860000|2022-06-21 13:41:00|10461.77|10461.77|10461.77|10461.77|10461.77|10461.77|10461.77|10461.77|0
1655818880000|2022-06-21 13:41:20|10462.15|10462.15|10462.79|10462.79|10462.79|10462.79|10462.15|10462.15|0
1655818900000|2022-06-21 13:41:40|10472.41|10472.41|10460.52|10460.52|10472.41|10472.41|10460.52|10460.52|0
1655818970000|2022-06-21 13:42:50|10454.11|10454.11|10454.11|10454.11|10454.11|10454.11|10454.11|10454.11|0
1655818980000|2022-06-21 13:43:00|10444.5|10444.5|10444.5|10444.5|10444.5|10444.5|10444.5|10444.5|0
1655819010000|2022-06-21 13:43:30|10448.37|10448.37|10450.94|10450.94|10450.94|10450.94|10448.37|10448.37|0
1655819100000|2022-06-21 13:45:00|10450.39|10450.39|10453.6|10453.6|10453.6|10453.6|10450.39|10450.39|0
1655819110000|2022-06-21 13:45:10|10451.67|10451.67|10452.42|10452.42|10452.42|10452.42|10451.67|10451.67|0
1655819120000|2022-06-21 13:45:20|10455.63|10455.63|10455.63|10455.63|10455.63|10455.63|10455.63|10455.63|0
1655819140000|2022-06-21 13:45:40|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|10458.83|0
1655819160000|2022-06-21 13:46:00|10458.19|10458.19|10458.19|10458.19|10458.19|10458.19|10458.19|10458.19|0
1655819170000|2022-06-21 13:46:10|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1655819210000|2022-06-21 13:46:50|10452.39|10452.39|10459.97|10459.97|10459.97|10459.97|10449.81|10449.81|0
1655819240000|2022-06-21 13:47:20|10459.33|10459.33|10456.12|10456.12|10459.33|10459.33|10456.12|10456.12|0
1655819280000|2022-06-21 13:48:00|10459.33|10459.33|10459.33|10459.33|10459.33|10459.33|10459.33|10459.33|0
1655819320000|2022-06-21 13:48:40|10462.53|10462.53|10462.53|10462.53|10462.53|10462.53|10462.53|10462.53|0
1655819350000|2022-06-21 13:49:10|10465.34|10465.34|10466.62|10466.62|10466.62|10466.62|10465.34|10465.34|0
1655819470000|2022-06-21 13:51:10|10467|10467|10467.38|10467.38|10467.38|10467.38|10467|10467|0
1655819490000|2022-06-21 13:51:30|10470.59|10470.59|10468.65|10468.65|10470.59|10470.59|10468.65|10468.65|0
1655819520000|2022-06-21 13:52:00|10471.86|10471.86|10472.41|10472.41|10472.41|10472.41|10471.86|10471.86|0
1655819540000|2022-06-21 13:52:20|10473.54|10473.54|10473.54|10473.54|10473.54|10473.54|10473.54|10473.54|0
1655819560000|2022-06-21 13:52:40|10479.95|10479.95|10479.95|10479.95|10479.95|10479.95|10479.95|10479.95|0
1655819590000|2022-06-21 13:53:10|10481.24|10481.24|10481.24|10481.24|10481.24|10481.24|10481.24|10481.24|0
1655819600000|2022-06-21 13:53:20|10481.89|10481.89|10483.93|10483.93|10483.93|10483.93|10481.89|10481.89|0
1655819610000|2022-06-21 13:53:30|10487.14|10487.14|10483.93|10483.93|10487.14|10487.14|10483.93|10483.93|0
1655819630000|2022-06-21 13:53:50|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|10485.82|0
1655819640000|2022-06-21 13:54:00|10484.31|10484.31|10483.55|10483.55|10484.31|10484.31|10483.55|10483.55|0
1655819660000|2022-06-21 13:54:20|10484.2|10484.2|10484.2|10484.2|10484.2|10484.2|10484.2|10484.2|0
1655819700000|2022-06-21 13:55:00|10484.75|10484.75|10484.75|10484.75|10484.75|10484.75|10484.75|10484.75|0
1655819710000|2022-06-21 13:55:10|10484.2|10484.2|10496.77|10496.77|10496.77|10496.77|10484.2|10484.2|0
1655819720000|2022-06-21 13:55:20|10496.22|10496.22|10494.57|10494.57|10496.22|10496.22|10494.57|10494.57|0
1655819740000|2022-06-21 13:55:40|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|10497.77|0
1655819760000|2022-06-21 13:56:00|10494.55|10494.55|10501.82|10501.82|10501.82|10501.82|10494.55|10494.55|0
1655819790000|2022-06-21 13:56:30|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|10498.61|0
1655819800000|2022-06-21 13:56:40|10495.41|10495.41|10495.41|10495.41|10495.41|10495.41|10495.41|10495.41|0
1655819810000|2022-06-21 13:56:50|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|10492.2|0
1655819840000|2022-06-21 13:57:20|10495.41|10495.41|10495.41|10495.41|10495.41|10495.41|10495.41|10495.41|0
1655819870000|2022-06-21 13:57:50|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|0
1655819880000|2022-06-21 13:58:00|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|10495.03|0
1655819930000|2022-06-21 13:58:50|10492.83|10492.83|10492.07|10492.07|10492.83|10492.83|10492.07|10492.07|0
1655819990000|2022-06-21 13:59:50|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|10485.66|0
1655820000000|2022-06-21 14:00:00|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|10486.04|0
1655820010000|2022-06-21 14:00:10|10485.28|10485.28|10485.55|10485.55|10485.55|10485.55|10484.9|10484.9|0
1655820030000|2022-06-21 14:00:30|10486.3|10486.3|10486.3|10486.3|10486.3|10486.3|10486.3|10486.3|0
1655820050000|2022-06-21 14:00:50|10485.17|10485.17|10482.1|10482.1|10485.17|10485.17|10482.1|10482.1|0
1655820070000|2022-06-21 14:01:10|10485.31|10485.31|10485.31|10485.31|10485.31|10485.31|10485.31|10485.31|0
1655820130000|2022-06-21 14:02:10|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|0
1655820150000|2022-06-21 14:02:30|10487.73|10487.73|10496.07|10496.07|10496.07|10496.07|10487.73|10487.73|0
1655820160000|2022-06-21 14:02:40|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|0
1655820180000|2022-06-21 14:03:00|10497.59|10497.59|10497.59|10497.59|10497.59|10497.59|10497.59|10497.59|0
1655820200000|2022-06-21 14:03:20|10500.99|10500.99|10503.19|10503.19|10503.19|10503.19|10500.99|10500.99|0
1655820210000|2022-06-21 14:03:30|10503.84|10503.84|10505.13|10505.13|10505.13|10505.13|10503.84|10503.84|0
1655820220000|2022-06-21 14:03:40|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|10503.84|0
1655820240000|2022-06-21 14:04:00|10497.43|10497.43|10497.43|10497.43|10497.43|10497.43|10497.43|10497.43|0
1655820300000|2022-06-21 14:05:00|10497.81|10497.81|10498.56|10498.56|10498.56|10498.56|10497.81|10497.81|0
1655820330000|2022-06-21 14:05:30|10496.63|10496.63|10496.63|10496.63|10496.63|10496.63|10496.63|10496.63|0
1655820350000|2022-06-21 14:05:50|10497.92|10497.92|10499.85|10499.85|10499.85|10499.85|10497.92|10497.92|0
1655820390000|2022-06-21 14:06:30|10503.06|10503.06|10496.65|10496.65|10503.06|10503.06|10496.65|10496.65|0
1655820400000|2022-06-21 14:06:40|10498.54|10498.54|10498.54|10498.54|10498.54|10498.54|10498.54|10498.54|0
1655820490000|2022-06-21 14:08:10|10494.67|10494.67|10497.88|10497.88|10497.88|10497.88|10494.67|10494.67|0
1655820500000|2022-06-21 14:08:20|10502.04|10502.04|10502.04|10502.04|10502.04|10502.04|10502.04|10502.04|0
1655820510000|2022-06-21 14:08:30|10503.17|10503.17|10503.17|10503.17|10503.17|10503.17|10503.17|10503.17|0
1655820540000|2022-06-21 14:09:00|10503.72|10503.72|10504.27|10504.27|10504.27|10504.27|10503.72|10503.72|0
1655820550000|2022-06-21 14:09:10|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|10505.41|0
1655820570000|2022-06-21 14:09:30|10506.54|10506.54|10506.54|10506.54|10506.54|10506.54|10506.54|10506.54|0
1655820600000|2022-06-21 14:10:00|10509.75|10509.75|10509.75|10509.75|10509.75|10509.75|10509.75|10509.75|0
1655820610000|2022-06-21 14:10:10|10506.54|10506.54|10507.3|10507.3|10507.3|10507.3|10506.54|10506.54|0
1655820630000|2022-06-21 14:10:30|10506.54|10506.54|10503.34|10503.34|10506.54|10506.54|10503.34|10503.34|0
1655820640000|2022-06-21 14:10:40|10500.11|10500.11|10500.11|10500.11|10500.11|10500.11|10500.11|10500.11|0
1655820700000|2022-06-21 14:11:40|10502|10502|10502|10502|10502|10502|10502|10502|0
1655820710000|2022-06-21 14:11:50|10500.11|10500.11|10500.11|10500.11|10500.11|10500.11|10500.11|10500.11|0
1655820750000|2022-06-21 14:12:30|10503.32|10503.32|10503.32|10503.32|10503.32|10503.32|10503.32|10503.32|0
1655820790000|2022-06-21 14:13:10|10501.43|10501.43|10501.43|10501.43|10501.43|10501.43|10501.43|10501.43|0
1655820800000|2022-06-21 14:13:20|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|10501.81|0
1655820830000|2022-06-21 14:13:50|10502.36|10502.36|10502.91|10502.91|10502.91|10502.91|10502.36|10502.36|0
1655820840000|2022-06-21 14:14:00|10504.8|10504.8|10504.8|10504.8|10504.8|10504.8|10504.8|10504.8|0
1655820850000|2022-06-21 14:14:10|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|10504.15|0
1655820940000|2022-06-21 14:15:40|10508.67|10508.67|10511.24|10511.24|10511.24|10511.24|10508.67|10508.67|0
1655820950000|2022-06-21 14:15:50|10504.83|10504.83|10505.48|10505.48|10505.48|10505.48|10504.83|10504.83|0
1655820960000|2022-06-21 14:16:00|10504.83|10504.83|10506.77|10506.77|10506.77|10506.77|10503.54|10503.54|0
1655820970000|2022-06-21 14:16:10|10503.56|10503.56|10498.65|10498.65|10503.56|10503.56|10498.65|10498.65|0
1655820980000|2022-06-21 14:16:20|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|10500.54|0
1655821000000|2022-06-21 14:16:40|10502.47|10502.47|10505.68|10505.68|10505.68|10505.68|10502.47|10502.47|0
1655821010000|2022-06-21 14:16:50|10502.47|10502.47|10502.47|10502.47|10502.47|10502.47|10502.47|10502.47|0
1655821040000|2022-06-21 14:17:20|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|0
1655821060000|2022-06-21 14:17:40|10505.12|10505.12|10505.12|10505.12|10505.12|10505.12|10505.12|10505.12|0
1655821070000|2022-06-21 14:17:50|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|10505.68|0
1655821110000|2022-06-21 14:18:30|10507.19|10507.19|10507.94|10507.94|10507.94|10507.94|10507.19|10507.19|0
1655821120000|2022-06-21 14:18:40|10506.29|10506.29|10505.74|10505.74|10506.29|10506.29|10505.74|10505.74|0
1655821130000|2022-06-21 14:18:50|10508.95|10508.95|10508.95|10508.95|10508.95|10508.95|10508.95|10508.95|0
1655821160000|2022-06-21 14:19:20|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|10508.39|0
1655821260000|2022-06-21 14:21:00|10509.91|10509.91|10509.91|10509.91|10509.91|10509.91|10509.91|10509.91|0
1655821290000|2022-06-21 14:21:30|10511.42|10511.42|10511.42|10511.42|10511.42|10511.42|10511.42|10511.42|0
1655821300000|2022-06-21 14:21:40|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|10517.83|0
1655821310000|2022-06-21 14:21:50|10516.18|10516.18|10516.18|10516.18|10516.18|10516.18|10516.18|10516.18|0
1655821330000|2022-06-21 14:22:10|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|0
1655821360000|2022-06-21 14:22:40|10532.2|10532.2|10532.2|10532.2|10532.2|10532.2|10532.2|10532.2|0
1655821390000|2022-06-21 14:23:10|10536.71|10536.71|10536.71|10536.71|10536.71|10536.71|10536.71|10536.71|0
1655821410000|2022-06-21 14:23:30|10543.12|10543.12|10543.12|10543.12|10543.12|10543.12|10543.12|10543.12|0
1655821420000|2022-06-21 14:23:40|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|10545.06|0
1655821460000|2022-06-21 14:24:20|10543.12|10543.12|10543.12|10543.12|10543.12|10543.12|10543.12|10543.12|0
1655821490000|2022-06-21 14:24:50|10545.01|10545.01|10545.39|10545.39|10545.39|10545.39|10545.01|10545.01|0
1655821500000|2022-06-21 14:25:00|10546.53|10546.53|10547.28|10547.28|10547.28|10547.28|10546.53|10546.53|0
1655821520000|2022-06-21 14:25:20|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|0
1655821550000|2022-06-21 14:25:50|10543.46|10543.46|10544.06|10544.06|10544.06|10544.06|10542.17|10542.17|0
1655821560000|2022-06-21 14:26:00|10543.42|10543.42|10540.84|10540.84|10543.42|10543.42|10540.84|10540.84|0
1655821570000|2022-06-21 14:26:10|10544.06|10544.06|10544.7|10544.7|10544.7|10544.7|10544.06|10544.06|0
1655821600000|2022-06-21 14:26:40|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|0
1655821610000|2022-06-21 14:26:50|10541.79|10541.79|10541.79|10541.79|10541.79|10541.79|10541.79|10541.79|0
1655821620000|2022-06-21 14:27:00|10539.86|10539.86|10539.48|10539.48|10539.86|10539.86|10539.48|10539.48|0
1655821630000|2022-06-21 14:27:10|10541.13|10541.13|10540.58|10540.58|10541.13|10541.13|10540.58|10540.58|0
1655821680000|2022-06-21 14:28:00|10541.87|10541.87|10541.87|10541.87|10541.87|10541.87|10541.87|10541.87|0
1655821700000|2022-06-21 14:28:20|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|10543.16|0
1655821710000|2022-06-21 14:28:30|10541.23|10541.23|10541.23|10541.23|10541.23|10541.23|10541.23|10541.23|0
1655821820000|2022-06-21 14:30:20|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|0
1655821830000|2022-06-21 14:30:30|10537.27|10537.27|10538.78|10538.78|10538.78|10538.78|10537.27|10537.27|0
1655821840000|2022-06-21 14:30:40|10539.54|10539.54|10539.54|10539.54|10539.54|10539.54|10539.54|10539.54|0
1655821850000|2022-06-21 14:30:50|10542.12|10542.12|10542.87|10542.87|10542.87|10542.87|10542.12|10542.12|0
1655821860000|2022-06-21 14:31:00|10539.67|10539.67|10540.05|10540.05|10540.43|10540.43|10539.67|10539.67|0
1655821880000|2022-06-21 14:31:20|10538.91|10538.91|10534.2|10534.2|10538.91|10538.91|10534.2|10534.2|0
1655821920000|2022-06-21 14:32:00|10537.4|10537.4|10537.4|10537.4|10537.4|10537.4|10537.4|10537.4|0
1655821930000|2022-06-21 14:32:10|10543.81|10543.81|10543.81|10543.81|10543.81|10543.81|10543.81|10543.81|0
1655821950000|2022-06-21 14:32:30|10550.22|10550.22|10549.84|10549.84|10550.22|10550.22|10549.84|10549.84|0
1655821980000|2022-06-21 14:33:00|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|10551.73|0
1655822040000|2022-06-21 14:34:00|10552.49|10552.49|10553.25|10553.25|10553.25|10553.25|10552.49|10552.49|0
1655822050000|2022-06-21 14:34:10|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|10554.35|0
1655822060000|2022-06-21 14:34:20|10551.14|10551.14|10551.14|10551.14|10551.14|10551.14|10551.14|10551.14|0
1655822090000|2022-06-21 14:34:50|10552.43|10552.43|10552.43|10552.43|10553.72|10553.72|10552.43|10552.43|0
1655822100000|2022-06-21 14:35:00|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|0
1655822160000|2022-06-21 14:36:00|10555.12|10555.12|10563.35|10563.35|10563.35|10563.35|10555.12|10555.12|0
1655822170000|2022-06-21 14:36:10|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|10569.76|0
1655822190000|2022-06-21 14:36:30|10570.4|10570.4|10568.47|10568.47|10570.4|10570.4|10568.47|10568.47|0
1655822220000|2022-06-21 14:37:00|10571.67|10571.67|10571.67|10571.67|10571.67|10571.67|10571.67|10571.67|0
1655822240000|2022-06-21 14:37:20|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|10573.94|0
1655822250000|2022-06-21 14:37:30|10572.81|10572.81|10572.81|10572.81|10572.81|10572.81|10572.81|10572.81|0
1655822290000|2022-06-21 14:38:10|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|0
1655822300000|2022-06-21 14:38:20|10573.56|10573.56|10573.56|10573.56|10573.56|10573.56|10573.56|10573.56|0
1655822310000|2022-06-21 14:38:30|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|10573.19|0
1655822350000|2022-06-21 14:39:10|10572.05|10572.05|10572.03|10572.03|10575.26|10575.26|10572.03|10572.03|0
1655822360000|2022-06-21 14:39:20|10571.48|10571.48|10572.62|10572.62|10572.62|10572.62|10571.48|10571.48|0
1655822390000|2022-06-21 14:39:50|10572.07|10572.07|10572.07|10572.07|10572.07|10572.07|10572.07|10572.07|0
1655822400000|2022-06-21 14:40:00|10572.82|10572.82|10572.07|10572.07|10572.82|10572.82|10572.07|10572.07|0
1655822460000|2022-06-21 14:41:00|10572.44|10572.44|10572.82|10572.82|10572.82|10572.82|10572.44|10572.44|0
1655822500000|2022-06-21 14:41:40|10569.6|10569.6|10569.6|10569.6|10569.6|10569.6|10569.6|10569.6|0
1655822520000|2022-06-21 14:42:00|10566.39|10566.39|10566.39|10566.39|10566.39|10566.39|10566.39|10566.39|0
1655822530000|2022-06-21 14:42:10|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|10563.19|0
1655822580000|2022-06-21 14:43:00|10563.57|10563.57|10566.77|10566.77|10566.77|10566.77|10563.57|10563.57|0
1655822600000|2022-06-21 14:43:20|10560.36|10560.36|10559.23|10559.23|10560.36|10560.36|10559.23|10559.23|0
1655822640000|2022-06-21 14:44:00|10558.85|10558.85|10556.96|10556.96|10558.85|10558.85|10556.96|10556.96|0
1655822660000|2022-06-21 14:44:20|10556.31|10556.31|10554.4|10554.4|10556.31|10556.31|10553.11|10553.11|0
1655822670000|2022-06-21 14:44:30|10557.6|10557.6|10557.6|10557.6|10557.6|10557.6|10557.6|10557.6|0
1655822700000|2022-06-21 14:45:00|10551.19|10551.19|10551.19|10551.19|10551.19|10551.19|10551.19|10551.19|0
1655822710000|2022-06-21 14:45:10|10548.62|10548.62|10546.78|10546.78|10548.62|10548.62|10546.78|10546.78|0
1655822760000|2022-06-21 14:46:00|10549.98|10549.98|10548.47|10548.47|10549.98|10549.98|10548.47|10548.47|0
1655822820000|2022-06-21 14:47:00|10549.22|10549.22|10550.53|10550.53|10550.53|10550.53|10549.22|10549.22|0
1655822840000|2022-06-21 14:47:20|10547.33|10547.33|10544.12|10544.12|10547.33|10547.33|10544.12|10544.12|0
1655822880000|2022-06-21 14:48:00|10544.5|10544.5|10546.17|10546.17|10546.17|10546.17|10544.5|10544.5|0
1655822890000|2022-06-21 14:48:10|10549.37|10549.37|10549.37|10549.37|10549.37|10549.37|10549.37|10549.37|0
1655822940000|2022-06-21 14:49:00|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|10546.17|0
1655823000000|2022-06-21 14:50:00|10544.23|10544.23|10544.23|10544.23|10544.23|10544.23|10544.23|10544.23|0
1655823010000|2022-06-21 14:50:10|10541.03|10541.03|10541.03|10541.03|10541.03|10541.03|10541.03|10541.03|0
1655823020000|2022-06-21 14:50:20|10539.52|10539.52|10537.58|10537.58|10539.52|10539.52|10537.58|10537.58|0
1655823050000|2022-06-21 14:50:50|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|0
1655823080000|2022-06-21 14:51:20|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|10533.09|0
1655823090000|2022-06-21 14:51:30|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|0
1655823140000|2022-06-21 14:52:20|10531.17|10531.17|10533.75|10533.75|10533.75|10533.75|10531.17|10531.17|0
1655823150000|2022-06-21 14:52:30|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|0
1655823170000|2022-06-21 14:52:50|10533.75|10533.75|10535.64|10535.64|10535.64|10535.64|10533.75|10533.75|0
1655823190000|2022-06-21 14:53:10|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|10532.44|0
1655823220000|2022-06-21 14:53:40|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|10530.92|0
1655823230000|2022-06-21 14:53:50|10530.17|10530.17|10529.41|10529.41|10530.17|10530.17|10529.41|10529.41|0
1655823240000|2022-06-21 14:54:00|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|10529.79|0
1655823280000|2022-06-21 14:54:40|10531.08|10531.08|10531.72|10531.72|10531.72|10531.72|10531.08|10531.08|0
1655823300000|2022-06-21 14:55:00|10534.93|10534.93|10534.93|10534.93|10534.93|10534.93|10534.93|10534.93|0
1655823310000|2022-06-21 14:55:10|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|10534.38|0
1655823340000|2022-06-21 14:55:40|10533.83|10533.83|10533.83|10533.83|10533.83|10533.83|10533.83|10533.83|0
1655823350000|2022-06-21 14:55:50|10527.42|10527.42|10527.42|10527.42|10527.42|10527.42|10527.42|10527.42|0
1655823360000|2022-06-21 14:56:00|10528.93|10528.93|10528.93|10528.93|10528.93|10528.93|10528.93|10528.93|0
1655823370000|2022-06-21 14:56:10|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|10524.43|0
1655823380000|2022-06-21 14:56:20|10525.08|10525.08|10525.08|10525.08|10525.08|10525.08|10525.08|10525.08|0
1655823400000|2022-06-21 14:56:40|10528.28|10528.28|10528.28|10528.28|10528.28|10528.28|10528.28|10528.28|0
1655823440000|2022-06-21 14:57:20|10531.49|10531.49|10532.13|10532.13|10532.13|10532.13|10531.49|10531.49|0
1655823470000|2022-06-21 14:57:50|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|0
1655823480000|2022-06-21 14:58:00|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|0
1655823490000|2022-06-21 14:58:10|10533.23|10533.23|10531.3|10531.3|10533.23|10533.23|10531.3|10531.3|0
1655823510000|2022-06-21 14:58:30|10531.68|10531.68|10535.26|10535.26|10535.26|10535.26|10531.68|10531.68|0
1655823550000|2022-06-21 14:59:10|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|0
1655823570000|2022-06-21 14:59:30|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|10533.35|0
1655823590000|2022-06-21 14:59:50|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|0
1655823600000|2022-06-21 15:00:00|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|0
1655823630000|2022-06-21 15:00:30|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|10536.04|0
1655823640000|2022-06-21 15:00:40|10536.68|10536.68|10536.68|10536.68|10536.68|10536.68|10536.68|10536.68|0
1655823650000|2022-06-21 15:00:50|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|10537.33|0
1655823670000|2022-06-21 15:01:10|10537.7|10537.7|10537.7|10537.7|10537.7|10537.7|10537.7|10537.7|0
1655823700000|2022-06-21 15:01:40|10537.06|10537.06|10537.06|10537.06|10537.06|10537.06|10537.06|10537.06|0
1655823750000|2022-06-21 15:02:30|10534.79|10534.79|10534.79|10534.79|10534.79|10534.79|10534.79|10534.79|0
1655823760000|2022-06-21 15:02:40|10536.72|10536.72|10536.72|10536.72|10536.72|10536.72|10536.72|10536.72|0
1655823790000|2022-06-21 15:03:10|10536.35|10536.35|10535.21|10535.21|10536.35|10536.35|10535.21|10535.21|0
1655823810000|2022-06-21 15:03:30|10532.63|10532.63|10532.63|10532.63|10532.63|10532.63|10532.63|10532.63|0
1655823840000|2022-06-21 15:04:00|10531.88|10531.88|10530.74|10530.74|10531.88|10531.88|10530.74|10530.74|0
1655823870000|2022-06-21 15:04:30|10533.95|10533.95|10533.95|10533.95|10533.95|10533.95|10533.95|10533.95|0
1655823880000|2022-06-21 15:04:40|10530.74|10530.74|10530.74|10530.74|10530.74|10530.74|10530.74|10530.74|0
1655823900000|2022-06-21 15:05:00|10533.95|10533.95|10533.95|10533.95|10533.95|10533.95|10533.95|10533.95|0
1655823920000|2022-06-21 15:05:20|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|0
1655823950000|2022-06-21 15:05:50|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|10536.6|0
1655823970000|2022-06-21 15:06:10|10530.19|10530.19|10530.19|10530.19|10530.19|10530.19|10530.19|10530.19|0
1655824000000|2022-06-21 15:06:40|10529.81|10529.81|10530.46|10530.46|10530.46|10530.46|10529.81|10529.81|0
1655824010000|2022-06-21 15:06:50|10529.32|10529.32|10529.32|10529.32|10529.32|10529.32|10529.32|10529.32|0
1655824020000|2022-06-21 15:07:00|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|10529.97|0
1655824040000|2022-06-21 15:07:20|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|10530.72|0
1655824050000|2022-06-21 15:07:30|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|10532.01|0
1655824110000|2022-06-21 15:08:30|10531.64|10531.64|10530.88|10530.88|10531.64|10531.64|10530.88|10530.88|0
1655824160000|2022-06-21 15:09:20|10532.81|10532.81|10533.46|10533.46|10533.46|10533.46|10532.81|10532.81|0
1655824210000|2022-06-21 15:10:10|10536.66|10536.66|10536.66|10536.66|10536.66|10536.66|10536.66|10536.66|0
1655824240000|2022-06-21 15:10:40|10533.46|10533.46|10533.46|10533.46|10533.46|10533.46|10533.46|10533.46|0
1655824270000|2022-06-21 15:11:10|10531.94|10531.94|10531.94|10531.94|10531.94|10531.94|10531.94|10531.94|0
1655824280000|2022-06-21 15:11:20|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|10533.23|0
1655824300000|2022-06-21 15:11:40|10532.48|10532.48|10532.48|10532.48|10532.48|10532.48|10532.48|10532.48|0
1655824320000|2022-06-21 15:12:00|10529.27|10529.27|10527.98|10527.98|10529.27|10529.27|10527.98|10527.98|0
1655824350000|2022-06-21 15:12:30|10527.43|10527.43|10527.43|10527.43|10527.43|10527.43|10526.88|10526.88|0
1655824390000|2022-06-21 15:13:10|10526.88|10526.88|10526.88|10526.88|10526.88|10526.88|10526.88|10526.88|0
1655824400000|2022-06-21 15:13:20|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|0
1655824470000|2022-06-21 15:14:30|10530.84|10530.84|10530.84|10530.84|10530.84|10530.84|10530.84|10530.84|0
1655824480000|2022-06-21 15:14:40|10527.62|10527.62|10527.62|10527.62|10527.62|10527.62|10527.62|10527.62|0
1655824500000|2022-06-21 15:15:00|10526.98|10526.98|10526.98|10526.98|10526.98|10526.98|10526.98|10526.98|0
1655824520000|2022-06-21 15:15:20|10528.11|10528.11|10528.11|10528.11|10528.11|10528.11|10528.11|10528.11|0
1655824530000|2022-06-21 15:15:30|10526.18|10526.18|10526.18|10526.18|10526.18|10526.18|10526.18|10526.18|0
1655824560000|2022-06-21 15:16:00|10522.97|10522.97|10524.9|10524.9|10524.9|10524.9|10522.97|10522.97|0
1655824580000|2022-06-21 15:16:20|10523.01|10523.01|10523.01|10523.01|10523.01|10523.01|10523.01|10523.01|0
1655824590000|2022-06-21 15:16:30|10521.88|10521.88|10521.12|10521.12|10521.88|10521.88|10521.12|10521.12|0
1655824600000|2022-06-21 15:16:40|10517.92|10517.92|10516.63|10516.63|10517.92|10517.92|10516.63|10516.63|0
1655824620000|2022-06-21 15:17:00|10516.08|10516.08|10516.08|10516.08|10516.08|10516.08|10516.08|10516.08|0
1655824630000|2022-06-21 15:17:10|10516.72|10516.72|10516.72|10516.72|10516.72|10516.72|10516.72|10516.72|0
1655824720000|2022-06-21 15:18:40|10519.3|10519.3|10521.52|10521.52|10521.52|10521.52|10519.3|10519.3|0
1655824730000|2022-06-21 15:18:50|10523.45|10523.45|10523.45|10523.45|10523.45|10523.45|10523.45|10523.45|0
1655824740000|2022-06-21 15:19:00|10522.32|10522.32|10522.32|10522.32|10522.32|10522.32|10522.32|10522.32|0
1655824810000|2022-06-21 15:20:10|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|10525.52|0
1655824830000|2022-06-21 15:20:30|10525.9|10525.9|10526.81|10526.81|10526.81|10526.81|10525.52|10525.52|0
1655824840000|2022-06-21 15:20:40|10526.43|10526.43|10526.43|10526.43|10526.43|10526.43|10526.43|10526.43|0
1655824850000|2022-06-21 15:20:50|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|10527.57|0
1655824860000|2022-06-21 15:21:00|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|10528.21|0
1655824890000|2022-06-21 15:21:30|10528.86|10528.86|10530.15|10530.15|10530.15|10530.15|10528.86|10528.86|0
1655824920000|2022-06-21 15:22:00|10529.77|10529.77|10532.97|10532.97|10532.97|10532.97|10529.77|10529.77|0
1655824930000|2022-06-21 15:22:10|10532.6|10532.6|10534.53|10534.53|10534.53|10534.53|10532.6|10532.6|0
1655824940000|2022-06-21 15:22:20|10534.15|10534.15|10537.36|10537.36|10537.36|10537.36|10534.15|10534.15|0
1655824950000|2022-06-21 15:22:30|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|10530.95|0
1655824970000|2022-06-21 15:22:50|10526.43|10526.43|10530.95|10530.95|10530.95|10530.95|10526.43|10526.43|0
1655825010000|2022-06-21 15:23:30|10529.01|10529.01|10530.3|10530.3|10530.3|10530.3|10529.01|10529.01|0
1655825020000|2022-06-21 15:23:40|10529.66|10529.66|10529.66|10529.66|10529.66|10529.66|10529.66|10529.66|0
1655825030000|2022-06-21 15:23:50|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|10530.3|0
1655825050000|2022-06-21 15:24:10|10527.72|10527.72|10527.72|10527.72|10527.72|10527.72|10527.72|10527.72|0
1655825060000|2022-06-21 15:24:20|10525.08|10525.08|10525.08|10525.08|10525.08|10525.08|10525.08|10525.08|0
1655825090000|2022-06-21 15:24:50|10524.32|10524.32|10528.17|10528.17|10528.17|10528.17|10524.32|10524.32|0
1655825100000|2022-06-21 15:25:00|10529.46|10529.46|10530.75|10530.75|10530.75|10530.75|10529.46|10529.46|0
1655825160000|2022-06-21 15:26:00|10532.26|10532.26|10532.26|10532.26|10532.26|10532.26|10532.26|10532.26|0
1655825180000|2022-06-21 15:26:20|10530.33|10530.33|10530.33|10530.33|10530.33|10530.33|10530.33|10530.33|0
1655825220000|2022-06-21 15:27:00|10529.68|10529.68|10529.68|10529.68|10529.68|10529.68|10529.68|10529.68|0
1655825270000|2022-06-21 15:27:50|10542.5|10542.5|10542.5|10542.5|10542.5|10542.5|10542.5|10542.5|0
1655825290000|2022-06-21 15:28:10|10542.12|10542.12|10542.77|10542.77|10542.77|10542.77|10542.12|10542.12|0
1655825300000|2022-06-21 15:28:20|10543.32|10543.32|10543.96|10543.96|10543.96|10543.96|10543.32|10543.32|0
1655825310000|2022-06-21 15:28:30|10543.32|10543.32|10543.32|10543.32|10543.32|10543.32|10543.32|10543.32|0
1655825320000|2022-06-21 15:28:40|10544.61|10544.61|10545.37|10545.37|10545.37|10545.37|10544.61|10544.61|0
1655825340000|2022-06-21 15:29:00|10551.78|10551.78|10551.78|10551.78|10551.78|10551.78|10551.78|10551.78|0
1655825360000|2022-06-21 15:29:20|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|0
1655825370000|2022-06-21 15:29:30|10552.91|10552.91|10557.97|10557.97|10558.52|10558.52|10552.91|10552.91|0
1655825380000|2022-06-21 15:29:40|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|10556.46|0
1655825390000|2022-06-21 15:29:50|10559.67|10559.67|10563.77|10563.77|10564.52|10564.52|10559.67|10559.67|0
1655882100000|2022-06-22 07:15:00|10335.26|10335.26|10322.44|10322.44|10335.26|10335.26|10322.44|10322.44|0
1655882110000|2022-06-22 07:15:10|10322.99|10322.99|10326.4|10326.4|10326.4|10326.4|10322.99|10322.99|0
1655882120000|2022-06-22 07:15:20|10336.01|10336.01|10336.01|10336.01|10336.01|10336.01|10336.01|10336.01|0
1655882140000|2022-06-22 07:15:40|10338.28|10338.28|10338.28|10338.28|10338.28|10338.28|10338.28|10338.28|0
1655882170000|2022-06-22 07:16:10|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|10339.04|0
1655882180000|2022-06-22 07:16:20|10342.24|10342.24|10342.92|10342.92|10342.92|10342.92|10335.83|10335.83|0
1655882200000|2022-06-22 07:16:40|10352.54|10352.54|10352.54|10352.54|10352.54|10352.54|10352.54|10352.54|0
1655882220000|2022-06-22 07:17:00|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|10362.15|0
1655882270000|2022-06-22 07:17:50|10364.09|10364.09|10365.38|10365.38|10365.38|10365.38|10364.09|10364.09|0
1655882280000|2022-06-22 07:18:00|10371.79|10371.79|10371.79|10371.79|10371.79|10371.79|10371.79|10371.79|0
1655882290000|2022-06-22 07:18:10|10372.89|10372.89|10369.66|10369.66|10372.89|10372.89|10369.66|10369.66|0
1655882300000|2022-06-22 07:18:20|10366.44|10366.44|10366.44|10366.44|10366.44|10366.44|10366.44|10366.44|0
1655882320000|2022-06-22 07:18:40|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|10372.85|0
1655882340000|2022-06-22 07:19:00|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|10376.63|0
1655882350000|2022-06-22 07:19:10|10379.84|10379.84|10383.06|10383.06|10383.06|10383.06|10379.84|10379.84|0
1655882360000|2022-06-22 07:19:20|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|10380.41|0
1655882410000|2022-06-22 07:20:10|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|10384.28|0
1655882500000|2022-06-22 07:21:40|10385.79|10385.79|10385.79|10385.79|10385.79|10385.79|10385.79|10385.79|0
1655882520000|2022-06-22 07:22:00|10389.66|10389.66|10389.66|10389.66|10389.66|10389.66|10389.66|10389.66|0
1655882530000|2022-06-22 07:22:10|10388.37|10388.37|10388.37|10388.37|10388.37|10388.37|10388.37|10388.37|0
1655882610000|2022-06-22 07:23:30|10387.73|10387.73|10394.17|10394.17|10394.17|10394.17|10387.73|10387.73|0
1655882620000|2022-06-22 07:23:40|10396.11|10396.11|10396.66|10396.66|10398.31|10398.31|10396.11|10396.11|0
1655882630000|2022-06-22 07:23:50|10396.11|10396.11|10391.5|10391.5|10396.66|10396.66|10391.5|10391.5|0
1655882680000|2022-06-22 07:24:40|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|0
1655882690000|2022-06-22 07:24:50|10395.37|10395.37|10399.42|10399.42|10399.42|10399.42|10395.37|10395.37|0
1655882700000|2022-06-22 07:25:00|10401.69|10401.69|10404.33|10404.33|10404.33|10404.33|10401.69|10401.69|0
1655882720000|2022-06-22 07:25:20|10403.04|10403.04|10403.04|10403.04|10403.04|10403.04|10403.04|10403.04|0
1655882740000|2022-06-22 07:25:40|10400.02|10400.02|10400.02|10400.02|10400.02|10400.02|10400.02|10400.02|0
1655882820000|2022-06-22 07:27:00|10401.67|10401.67|10401.12|10401.12|10401.67|10401.67|10401.12|10401.12|0
1655882880000|2022-06-22 07:28:00|10397.25|10397.25|10397.25|10397.25|10397.25|10397.25|10397.25|10397.25|0
1655882910000|2022-06-22 07:28:30|10395.96|10395.96|10395.32|10395.32|10395.96|10395.96|10395.32|10395.32|0
1655882930000|2022-06-22 07:28:50|10398.07|10398.07|10397.52|10397.52|10398.07|10398.07|10397.52|10397.52|0
1655882950000|2022-06-22 07:29:10|10402.68|10402.68|10402.68|10402.68|10402.68|10402.68|10402.68|10402.68|0
1655882960000|2022-06-22 07:29:20|10405.26|10405.26|10400.1|10400.1|10405.26|10405.26|10400.1|10400.1|0
1655882990000|2022-06-22 07:29:50|10396.9|10396.9|10396.9|10396.9|10396.9|10396.9|10396.9|10396.9|0
1655883000000|2022-06-22 07:30:00|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|0
1655883050000|2022-06-22 07:30:50|10389.84|10389.84|10386.64|10386.64|10389.84|10389.84|10386.64|10386.64|0
1655883060000|2022-06-22 07:31:00|10385.35|10385.35|10388.55|10388.55|10388.55|10388.55|10385.35|10385.35|0
1655883070000|2022-06-22 07:31:10|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|0
1655883120000|2022-06-22 07:32:00|10388.17|10388.17|10386.28|10386.28|10388.17|10388.17|10386.28|10386.28|0
1655883140000|2022-06-22 07:32:20|10389.49|10389.49|10391.38|10391.38|10391.38|10391.38|10389.49|10389.49|0
1655883170000|2022-06-22 07:32:50|10389.87|10389.87|10389.87|10389.87|10389.87|10389.87|10389.87|10389.87|0
1655883220000|2022-06-22 07:33:40|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|0
1655883240000|2022-06-22 07:34:00|10401.13|10401.13|10400.58|10400.58|10401.13|10401.13|10400.58|10400.58|0
1655883250000|2022-06-22 07:34:10|10398.65|10398.65|10396.72|10396.72|10398.65|10398.65|10396.72|10396.72|0
1655883260000|2022-06-22 07:34:20|10394.14|10394.14|10394.14|10394.14|10394.14|10394.14|10394.14|10394.14|0
1655883270000|2022-06-22 07:34:30|10393.59|10393.59|10393.59|10393.59|10393.59|10393.59|10393.59|10393.59|0
1655883280000|2022-06-22 07:34:40|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|10394.88|0
1655883320000|2022-06-22 07:35:20|10395.52|10395.52|10391.25|10391.25|10396.17|10396.17|10391.25|10391.25|0
1655883410000|2022-06-22 07:36:50|10381.63|10381.63|10381.63|10381.63|10381.63|10381.63|10381.63|10381.63|0
1655883470000|2022-06-22 07:37:50|10391.25|10391.25|10391.25|10391.25|10391.25|10391.25|10391.25|10391.25|0
1655883490000|2022-06-22 07:38:10|10405.23|10405.23|10403.3|10403.3|10406.52|10406.52|10403.3|10403.3|0
1655883500000|2022-06-22 07:38:20|10405.23|10405.23|10400.92|10400.92|10405.23|10405.23|10400.92|10400.92|0
1655883510000|2022-06-22 07:38:30|10401.3|10401.3|10401.3|10401.3|10401.3|10401.3|10401.3|10401.3|0
1655883540000|2022-06-22 07:39:00|10396.78|10396.78|10395.13|10395.13|10396.78|10396.78|10395.13|10395.13|0
1655883560000|2022-06-22 07:39:20|10391.91|10391.91|10391.91|10391.91|10391.91|10391.91|10391.91|10391.91|0
1655883580000|2022-06-22 07:39:40|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|0
1655883590000|2022-06-22 07:39:50|10391.91|10391.91|10389.33|10389.33|10391.91|10391.91|10389.33|10389.33|0
1655883610000|2022-06-22 07:40:10|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|10390.98|0
1655883620000|2022-06-22 07:40:20|10384.57|10384.57|10384.57|10384.57|10384.57|10384.57|10384.57|10384.57|0
1655883630000|2022-06-22 07:40:30|10388.35|10388.35|10389.11|10389.11|10389.11|10389.11|10388.35|10388.35|0
1655883660000|2022-06-22 07:41:00|10388.56|10388.56|10388.56|10388.56|10388.56|10388.56|10388.56|10388.56|0
1655883780000|2022-06-22 07:43:00|10387.43|10387.43|10387.43|10387.43|10387.43|10387.43|10387.43|10387.43|0
1655883800000|2022-06-22 07:43:20|10390|10390|10390|10390|10390|10390|10390|10390|0
1655883820000|2022-06-22 07:43:40|10391.29|10391.29|10390.65|10390.65|10391.29|10391.29|10390.65|10390.65|0
1655883870000|2022-06-22 07:44:30|10391.75|10391.75|10391.2|10391.2|10391.75|10391.75|10391.2|10391.2|0
1655883890000|2022-06-22 07:44:50|10392.49|10392.49|10389.91|10389.91|10392.49|10392.49|10389.91|10389.91|0
1655883910000|2022-06-22 07:45:10|10393.12|10393.12|10393.12|10393.12|10393.12|10393.12|10393.12|10393.12|0
1655883920000|2022-06-22 07:45:20|10394.77|10394.77|10394.22|10394.22|10394.77|10394.77|10394.22|10394.22|0
1655883950000|2022-06-22 07:45:50|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|0
1655883970000|2022-06-22 07:46:10|10397.9|10397.9|10398.65|10398.65|10401.88|10401.88|10397.9|10397.9|0
1655884020000|2022-06-22 07:47:00|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|0
1655884040000|2022-06-22 07:47:20|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|10398.65|0
1655884050000|2022-06-22 07:47:30|10399.76|10399.76|10399.76|10399.76|10399.76|10399.76|10399.76|10399.76|0
1655884080000|2022-06-22 07:48:00|10402.96|10402.96|10402.96|10402.96|10402.96|10402.96|10402.96|10402.96|0
1655884100000|2022-06-22 07:48:20|10404.89|10404.89|10409.05|10409.05|10409.05|10409.05|10404.89|10404.89|0
1655884120000|2022-06-22 07:48:40|10410.99|10410.99|10410.99|10410.99|10410.99|10410.99|10410.99|10410.99|0
1655884130000|2022-06-22 07:48:50|10412.92|10412.92|10412.92|10412.92|10412.92|10412.92|10412.92|10412.92|0
1655884140000|2022-06-22 07:49:00|10411.82|10411.82|10404.73|10404.73|10411.82|10411.82|10404.73|10404.73|0
1655884190000|2022-06-22 07:49:50|10403.63|10403.63|10406.83|10406.83|10406.83|10406.83|10403.63|10403.63|0
1655884220000|2022-06-22 07:50:20|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|0
1655884260000|2022-06-22 07:51:00|10424.16|10424.16|10417.75|10417.75|10424.16|10424.16|10417.75|10417.75|0
1655884320000|2022-06-22 07:52:00|10421.62|10421.62|10421.62|10421.62|10421.62|10421.62|10420.33|10420.33|0
1655884440000|2022-06-22 07:54:00|10420.11|10420.11|10420.11|10420.11|10420.11|10420.11|10420.11|10420.11|0
1655884460000|2022-06-22 07:54:20|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|10422.69|0
1655884500000|2022-06-22 07:55:00|10421.4|10421.4|10421.4|10421.4|10421.4|10421.4|10421.4|10421.4|0
1655884570000|2022-06-22 07:56:10|10419.51|10419.51|10417.24|10417.24|10419.51|10419.51|10417.24|10417.24|0
1655884580000|2022-06-22 07:56:20|10415.3|10415.3|10413.37|10413.37|10415.3|10415.3|10413.37|10413.37|0
1655884590000|2022-06-22 07:56:30|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|0
1655884600000|2022-06-22 07:56:40|10411.62|10411.62|10411.62|10411.62|10411.62|10411.62|10411.62|10411.62|0
1655884620000|2022-06-22 07:57:00|10408.42|10408.42|10408.42|10408.42|10408.42|10408.42|10408.42|10408.42|0
1655884630000|2022-06-22 07:57:10|10405.21|10405.21|10404.57|10404.57|10405.21|10405.21|10404.57|10404.57|0
1655884690000|2022-06-22 07:58:10|10405.86|10405.86|10405.86|10405.86|10405.86|10405.86|10405.86|10405.86|0
1655884700000|2022-06-22 07:58:20|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|0
1655884800000|2022-06-22 08:00:00|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|0
1655884850000|2022-06-22 08:00:50|10412.15|10412.15|10411.51|10411.51|10412.15|10412.15|10411.51|10411.51|0
1655884860000|2022-06-22 08:01:00|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|0
1655884960000|2022-06-22 08:02:40|10408.33|10408.33|10404.46|10404.46|10408.33|10408.33|10404.46|10404.46|0
1655884980000|2022-06-22 08:03:00|10403.81|10403.81|10402.52|10402.52|10413.43|10413.43|10402.52|10402.52|0
1655885000000|2022-06-22 08:03:20|10399.32|10399.32|10399.96|10399.96|10399.96|10399.96|10399.32|10399.32|0
1655885010000|2022-06-22 08:03:30|10402.54|10402.54|10399.51|10399.51|10402.54|10402.54|10399.51|10399.51|0
1655885080000|2022-06-22 08:04:40|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|0
1655885170000|2022-06-22 08:06:10|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|0
1655885190000|2022-06-22 08:06:30|10397.95|10397.95|10397.31|10397.31|10397.95|10397.95|10397.31|10397.31|0
1655885200000|2022-06-22 08:06:40|10400.53|10400.53|10401.17|10401.17|10401.17|10401.17|10399.24|10399.24|0
1655885230000|2022-06-22 08:07:10|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|0
1655885330000|2022-06-22 08:08:50|10395.68|10395.68|10395.68|10395.68|10395.68|10395.68|10395.68|10395.68|0
1655885340000|2022-06-22 08:09:00|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|10398.91|0
1655885400000|2022-06-22 08:10:00|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|10399.55|0
1655885410000|2022-06-22 08:10:10|10398.26|10398.26|10391.81|10391.81|10398.26|10398.26|10391.81|10391.81|0
1655885420000|2022-06-22 08:10:20|10389.88|10389.88|10392.46|10392.46|10392.46|10392.46|10389.24|10389.24|0
1655885440000|2022-06-22 08:10:40|10395.04|10395.04|10395.04|10395.04|10395.04|10395.04|10395.04|10395.04|0
1655885450000|2022-06-22 08:10:50|10395.68|10395.68|10395.04|10395.04|10395.68|10395.68|10395.04|10395.04|0
1655885460000|2022-06-22 08:11:00|10393.75|10393.75|10394.39|10394.39|10394.39|10394.39|10393.1|10393.1|0
1655885480000|2022-06-22 08:11:20|10397.6|10397.6|10397.6|10397.6|10397.6|10397.6|10397.6|10397.6|0
1655885490000|2022-06-22 08:11:30|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|0
1655885500000|2022-06-22 08:11:40|10396.46|10396.46|10396.46|10396.46|10396.46|10396.46|10396.46|10396.46|0
1655885530000|2022-06-22 08:12:10|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|10399.04|0
1655885620000|2022-06-22 08:13:40|10400.33|10400.33|10403.55|10403.55|10403.55|10403.55|10400.33|10400.33|0
1655885630000|2022-06-22 08:13:50|10402.91|10402.91|10402.91|10402.91|10402.91|10402.91|10402.91|10402.91|0
1655885640000|2022-06-22 08:14:00|10405.18|10405.18|10405.18|10405.18|10405.18|10405.18|10405.18|10405.18|0
1655885660000|2022-06-22 08:14:20|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|0
1655885670000|2022-06-22 08:14:30|10411.59|10411.59|10411.59|10411.59|10411.59|10411.59|10411.59|10411.59|0
1655885700000|2022-06-22 08:15:00|10405.18|10405.18|10405.18|10405.18|10405.18|10405.18|10405.18|10405.18|0
1655885710000|2022-06-22 08:15:10|10409.05|10409.05|10410.33|10410.33|10410.33|10410.33|10409.05|10409.05|0
1655885730000|2022-06-22 08:15:30|10407.13|10407.13|10407.13|10407.13|10407.13|10407.13|10407.13|10407.13|0
1655885760000|2022-06-22 08:16:00|10411|10411|10417.44|10417.44|10417.44|10417.44|10411|10411|0
1655885770000|2022-06-22 08:16:10|10418.54|10418.54|10419.1|10419.1|10419.1|10419.1|10418.54|10418.54|0
1655885780000|2022-06-22 08:16:20|10424.77|10424.77|10428.1|10428.1|10428.1|10428.1|10424.77|10424.77|0
1655885870000|2022-06-22 08:17:50|10428.86|10428.86|10423.14|10423.14|10428.86|10428.86|10422.39|10422.39|0
1655885950000|2022-06-22 08:19:10|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|0
1655886100000|2022-06-22 08:21:40|10425.72|10425.72|10425.72|10425.72|10425.72|10425.72|10425.72|10425.72|0
1655886120000|2022-06-22 08:22:00|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|10435.34|0
1655886130000|2022-06-22 08:22:10|10434.58|10434.58|10432.65|10432.65|10434.58|10434.58|10430.07|10430.07|0
1655886170000|2022-06-22 08:22:50|10431.51|10431.51|10431.51|10431.51|10431.51|10431.51|10431.51|10431.51|0
1655886190000|2022-06-22 08:23:10|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|0
1655886230000|2022-06-22 08:23:50|10433.43|10433.43|10433.43|10433.43|10433.43|10433.43|10433.43|10433.43|0
1655886270000|2022-06-22 08:24:30|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|10431.22|0
1655886320000|2022-06-22 08:25:20|10429.29|10429.29|10429.29|10429.29|10429.29|10429.29|10429.29|10429.29|0
1655886340000|2022-06-22 08:25:40|10424.78|10424.78|10424.78|10424.78|10424.78|10424.78|10424.78|10424.78|0
1655886360000|2022-06-22 08:26:00|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|10427.36|0
1655886400000|2022-06-22 08:26:40|10427.91|10427.91|10432.82|10432.82|10432.82|10432.82|10427.91|10427.91|0
1655886440000|2022-06-22 08:27:20|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|0
1655886510000|2022-06-22 08:28:30|10434.11|10434.11|10431.53|10431.53|10434.11|10434.11|10431.53|10431.53|0
1655886560000|2022-06-22 08:29:20|10432.18|10432.18|10432.18|10432.18|10432.18|10432.18|10432.18|10432.18|0
1655886580000|2022-06-22 08:29:40|10436.05|10436.05|10436.69|10436.69|10436.69|10436.69|10436.05|10436.05|0
1655886600000|2022-06-22 08:30:00|10443.1|10443.1|10433.49|10433.49|10443.1|10443.1|10433.49|10433.49|0
1655886610000|2022-06-22 08:30:10|10434.78|10434.78|10433.49|10433.49|10434.78|10434.78|10433.49|10433.49|0
1655886620000|2022-06-22 08:30:20|10434.78|10434.78|10434.78|10434.78|10434.78|10434.78|10434.78|10434.78|0
1655886630000|2022-06-22 08:30:30|10444.39|10444.39|10445.03|10445.03|10445.03|10445.03|10444.39|10444.39|0
1655886680000|2022-06-22 08:31:20|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|0
1655886700000|2022-06-22 08:31:40|10432.21|10432.21|10432.21|10432.21|10432.21|10432.21|10432.21|10432.21|0
1655886720000|2022-06-22 08:32:00|10431.57|10431.57|10431.57|10431.57|10431.57|10431.57|10431.57|10431.57|0
1655886790000|2022-06-22 08:33:10|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|0
1655886800000|2022-06-22 08:33:20|10427.17|10427.17|10427.17|10427.17|10427.17|10427.17|10427.17|10427.17|0
1655886860000|2022-06-22 08:34:20|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|0
1655886920000|2022-06-22 08:35:20|10425.69|10425.69|10425.69|10425.69|10425.69|10425.69|10425.69|10425.69|0
1655886990000|2022-06-22 08:36:30|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|10432.1|0
1655887010000|2022-06-22 08:36:50|10425.69|10425.69|10424.56|10424.56|10425.69|10425.69|10424.56|10424.56|0
1655887020000|2022-06-22 08:37:00|10421.98|10421.98|10421.25|10421.25|10421.98|10421.98|10420.88|10420.88|0
1655887030000|2022-06-22 08:37:10|10414.81|10414.81|10414.81|10414.81|10414.81|10414.81|10414.81|10414.81|0
1655887070000|2022-06-22 08:37:50|10411.6|10411.6|10411.6|10411.6|10411.6|10411.6|10411.6|10411.6|0
1655887090000|2022-06-22 08:38:10|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|0
1655887140000|2022-06-22 08:39:00|10413|10413|10413|10413|10413|10413|10413|10413|0
1655887150000|2022-06-22 08:39:10|10413.76|10413.76|10413.76|10413.76|10413.76|10413.76|10413.76|10413.76|0
1655887220000|2022-06-22 08:40:20|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|10416.96|0
1655887240000|2022-06-22 08:40:40|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|0
1655887250000|2022-06-22 08:40:50|10418.25|10418.25|10418.25|10418.25|10418.25|10418.25|10418.25|10418.25|0
1655887300000|2022-06-22 08:41:40|10411.84|10411.84|10411.84|10411.84|10411.84|10411.84|10411.84|10411.84|0
1655887310000|2022-06-22 08:41:50|10408.64|10408.64|10408.64|10408.64|10408.64|10408.64|10408.64|10408.64|0
1655887370000|2022-06-22 08:42:50|10411.86|10411.86|10413.15|10413.15|10413.15|10413.15|10411.86|10411.86|0
1655887380000|2022-06-22 08:43:00|10413.8|10413.8|10419.09|10419.09|10419.09|10419.09|10413.8|10413.8|0
1655887420000|2022-06-22 08:43:40|10420.6|10420.6|10420.6|10420.6|10420.6|10420.6|10420.6|10420.6|0
1655887440000|2022-06-22 08:44:00|10422.49|10422.49|10422.49|10422.49|10422.49|10422.49|10422.49|10422.49|0
1655887460000|2022-06-22 08:44:20|10423.63|10423.63|10430.04|10430.04|10430.04|10430.04|10423.63|10423.63|0
1655887500000|2022-06-22 08:45:00|10429.28|10429.28|10429.28|10429.28|10429.28|10429.28|10429.28|10429.28|0
1655887510000|2022-06-22 08:45:10|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|0
1655887590000|2022-06-22 08:46:30|10431.68|10431.68|10431.68|10431.68|10431.68|10431.68|10431.68|10431.68|0
1655887610000|2022-06-22 08:46:50|10429.1|10429.1|10429.1|10429.1|10429.1|10429.1|10429.1|10429.1|0
1655887620000|2022-06-22 08:47:00|10431.04|10431.04|10428.46|10428.46|10432.97|10432.97|10428.46|10428.46|0
1655887680000|2022-06-22 08:48:00|10425.81|10425.81|10424.3|10424.3|10425.81|10425.81|10424.3|10424.3|0
1655887720000|2022-06-22 08:48:40|10417.89|10417.89|10417.89|10417.89|10417.89|10417.89|10417.89|10417.89|0
1655887730000|2022-06-22 08:48:50|10416.6|10416.6|10416.6|10416.6|10416.6|10416.6|10416.6|10416.6|0
1655887760000|2022-06-22 08:49:20|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|0
1655887780000|2022-06-22 08:49:40|10413.38|10413.38|10413.38|10413.38|10413.38|10413.38|10413.38|10413.38|0
1655887800000|2022-06-22 08:50:00|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|0
1655887820000|2022-06-22 08:50:20|10412.18|10412.18|10412.83|10412.83|10412.83|10412.83|10412.18|10412.18|0
1655887830000|2022-06-22 08:50:30|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|0
1655887850000|2022-06-22 08:50:50|10421.17|10421.17|10421.17|10421.17|10421.17|10421.17|10421.17|10421.17|0
1655887860000|2022-06-22 08:51:00|10420.53|10420.53|10420.53|10420.53|10420.53|10420.53|10420.53|10420.53|0
1655888070000|2022-06-22 08:54:30|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|10419.88|0
1655888090000|2022-06-22 08:54:50|10415.37|10415.37|10415.37|10415.37|10415.37|10415.37|10415.37|10415.37|0
1655888100000|2022-06-22 08:55:00|10417.3|10417.3|10417.3|10417.3|10417.3|10417.3|10417.3|10417.3|0
1655888120000|2022-06-22 08:55:20|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|10414.08|0
1655888130000|2022-06-22 08:55:30|10414.63|10414.63|10417.21|10417.21|10417.21|10417.21|10414.63|10414.63|0
1655888140000|2022-06-22 08:55:40|10418.31|10418.31|10418.31|10418.31|10418.31|10418.31|10418.31|10418.31|0
1655888230000|2022-06-22 08:57:10|10415.73|10415.73|10420.25|10420.25|10420.89|10420.89|10415.73|10415.73|0
1655888300000|2022-06-22 08:58:20|10419.49|10419.49|10419.49|10419.49|10419.49|10419.49|10419.49|10419.49|0
1655888380000|2022-06-22 08:59:40|10417.22|10417.22|10419.15|10419.15|10419.15|10419.15|10417.22|10417.22|0
1655888410000|2022-06-22 09:00:10|10422.36|10422.36|10422.91|10422.91|10422.91|10422.91|10422.36|10422.36|0
1655888420000|2022-06-22 09:00:20|10426.11|10426.11|10428.05|10428.05|10428.05|10428.05|10426.11|10426.11|0
1655888460000|2022-06-22 09:01:00|10423.54|10423.54|10423.54|10423.54|10423.54|10423.54|10423.54|10423.54|0
1655888550000|2022-06-22 09:02:30|10422.78|10422.78|10423.16|10423.16|10423.16|10423.16|10422.78|10422.78|0
1655888560000|2022-06-22 09:02:40|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|0
1655888620000|2022-06-22 09:03:40|10421.27|10421.27|10421.27|10421.27|10421.27|10421.27|10421.27|10421.27|0
1655888630000|2022-06-22 09:03:50|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|0
1655888640000|2022-06-22 09:04:00|10423.34|10423.34|10423.34|10423.34|10423.34|10423.34|10423.34|10423.34|0
1655888650000|2022-06-22 09:04:10|10426.56|10426.56|10427.21|10427.21|10427.21|10427.21|10426.56|10426.56|0
1655888670000|2022-06-22 09:04:30|10429.78|10429.78|10429.78|10429.78|10429.78|10429.78|10429.78|10429.78|0
1655888680000|2022-06-22 09:04:40|10430.43|10430.43|10430.92|10430.92|10430.92|10430.92|10429.78|10429.78|0
1655888760000|2022-06-22 09:06:00|10427.71|10427.71|10434.32|10434.32|10434.32|10434.32|10427.71|10427.71|0
1655888780000|2022-06-22 09:06:20|10431.12|10431.12|10431.12|10431.12|10431.12|10431.12|10431.12|10431.12|0
1655888800000|2022-06-22 09:06:40|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|0
1655888960000|2022-06-22 09:09:20|10428.82|10428.82|10428.82|10428.82|10428.82|10428.82|10428.82|10428.82|0
1655888970000|2022-06-22 09:09:30|10430.75|10430.75|10430.75|10430.75|10430.75|10430.75|10430.75|10430.75|0
1655889000000|2022-06-22 09:10:00|10429.24|10429.24|10435.65|10435.65|10435.65|10435.65|10429.24|10429.24|0
1655889020000|2022-06-22 09:10:20|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|0
1655889040000|2022-06-22 09:10:40|10438.48|10438.48|10438.48|10438.48|10438.48|10438.48|10438.48|10438.48|0
1655889050000|2022-06-22 09:10:50|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|0
1655889110000|2022-06-22 09:11:50|10432.07|10432.07|10432.07|10432.07|10432.07|10432.07|10432.07|10432.07|0
1655889130000|2022-06-22 09:12:10|10435.09|10435.09|10433.03|10433.03|10435.09|10435.09|10433.03|10433.03|0
1655889140000|2022-06-22 09:12:20|10434.96|10434.96|10432.38|10432.38|10434.96|10434.96|10432.38|10432.38|0
1655889150000|2022-06-22 09:12:30|10433.14|10433.14|10433.14|10433.14|10433.14|10433.14|10433.14|10433.14|0
1655889160000|2022-06-22 09:12:40|10434.65|10434.65|10434.65|10434.65|10434.65|10434.65|10434.65|10434.65|0
1655889170000|2022-06-22 09:12:50|10431.45|10431.45|10431.62|10431.62|10431.62|10431.62|10431.07|10431.07|0
1655889180000|2022-06-22 09:13:00|10433.13|10433.13|10439.54|10439.54|10439.54|10439.54|10433.13|10433.13|0
1655889210000|2022-06-22 09:13:30|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|0
1655889220000|2022-06-22 09:13:40|10438.25|10438.25|10436.74|10436.74|10438.25|10438.25|10436.74|10436.74|0
1655889250000|2022-06-22 09:14:10|10436.1|10436.1|10436.1|10436.1|10436.1|10436.1|10436.1|10436.1|0
1655889260000|2022-06-22 09:14:20|10434.96|10434.96|10434.21|10434.21|10434.96|10434.96|10434.21|10434.21|0
1655889300000|2022-06-22 09:15:00|10432.92|10432.92|10432.92|10432.92|10432.92|10432.92|10432.92|10432.92|0
1655889350000|2022-06-22 09:15:50|10428.41|10428.41|10427.76|10427.76|10428.41|10428.41|10427.76|10427.76|0
1655889390000|2022-06-22 09:16:30|10429.05|10429.05|10426.47|10426.47|10429.05|10429.05|10426.47|10426.47|0
1655889420000|2022-06-22 09:17:00|10425.72|10425.72|10424.58|10424.58|10425.72|10425.72|10424.58|10424.58|0
1655889430000|2022-06-22 09:17:10|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|0
1655889440000|2022-06-22 09:17:20|10422.54|10422.54|10420.64|10420.64|10422.54|10422.54|10420.64|10420.64|0
1655889510000|2022-06-22 09:18:30|10421.2|10421.2|10421.2|10421.2|10421.2|10421.2|10421.2|10421.2|0
1655889520000|2022-06-22 09:18:40|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|0
1655889550000|2022-06-22 09:19:10|10422.48|10422.48|10422.48|10422.48|10422.48|10422.48|10422.48|10422.48|0
1655889580000|2022-06-22 09:19:40|10420.83|10420.83|10421.93|10421.93|10421.93|10421.93|10420.83|10420.83|0
1655889660000|2022-06-22 09:21:00|10416.26|10416.26|10416.26|10416.26|10416.26|10416.26|10416.26|10416.26|0
1655889670000|2022-06-22 09:21:10|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|10416.64|0
1655889680000|2022-06-22 09:21:20|10417.28|10417.28|10417.93|10417.93|10417.93|10417.93|10417.28|10417.28|0
1655889690000|2022-06-22 09:21:30|10411.52|10411.52|10411.52|10411.52|10411.52|10411.52|10411.52|10411.52|0
1655889720000|2022-06-22 09:22:00|10407.36|10407.36|10407.36|10407.36|10407.36|10407.36|10407.36|10407.36|0
1655889780000|2022-06-22 09:23:00|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|10411.23|0
1655889790000|2022-06-22 09:23:10|10412.52|10412.52|10408.36|10408.36|10412.52|10412.52|10408.36|10408.36|0
1655889810000|2022-06-22 09:23:30|10410.25|10410.25|10412.18|10412.18|10412.18|10412.18|10410.25|10410.25|0
1655889820000|2022-06-22 09:23:40|10413.28|10413.28|10413.83|10413.83|10413.83|10413.83|10412.73|10412.73|0
1655889890000|2022-06-22 09:24:50|10410.63|10410.63|10410.63|10410.63|10410.63|10410.63|10410.63|10410.63|0
1655889940000|2022-06-22 09:25:40|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|10408.7|0
1655889970000|2022-06-22 09:26:10|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|0
1655890000000|2022-06-22 09:26:40|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|0
1655890020000|2022-06-22 09:27:00|10406.78|10406.78|10408.71|10408.71|10408.71|10408.71|10406.78|10406.78|0
1655890070000|2022-06-22 09:27:50|10410|10410|10410|10410|10410|10410|10410|10410|0
1655890240000|2022-06-22 09:30:40|10420.96|10420.96|10420.32|10420.32|10427.41|10427.41|10420.32|10420.32|0
1655890250000|2022-06-22 09:30:50|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|0
1655890270000|2022-06-22 09:31:10|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|0
1655890280000|2022-06-22 09:31:20|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|0
1655890290000|2022-06-22 09:31:30|10417.5|10417.5|10419.43|10419.43|10419.43|10419.43|10417.5|10417.5|0
1655890310000|2022-06-22 09:31:50|10420.19|10420.19|10417.92|10417.92|10420.19|10420.19|10417.92|10417.92|0
1655890360000|2022-06-22 09:32:40|10417.27|10417.27|10417.27|10417.27|10417.27|10417.27|10417.27|10417.27|0
1655890390000|2022-06-22 09:33:10|10416.17|10416.17|10415.62|10415.62|10416.17|10416.17|10415.62|10415.62|0
1655890430000|2022-06-22 09:33:50|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|0
1655890500000|2022-06-22 09:35:00|10411.85|10411.85|10412.4|10412.4|10412.4|10412.4|10411.85|10411.85|0
1655890510000|2022-06-22 09:35:10|10414.67|10414.67|10413.53|10413.53|10414.67|10414.67|10413.53|10413.53|0
1655890560000|2022-06-22 09:36:00|10409.02|10409.02|10409.02|10409.02|10409.02|10409.02|10409.02|10409.02|0
1655890570000|2022-06-22 09:36:10|10409.66|10409.66|10409.66|10409.66|10409.66|10409.66|10409.66|10409.66|0
1655890580000|2022-06-22 09:36:20|10408.37|10408.37|10408.37|10408.37|10408.37|10408.37|10408.37|10408.37|0
1655890620000|2022-06-22 09:37:00|10414.78|10414.78|10416.72|10416.72|10416.72|10416.72|10414.78|10414.78|0
1655890660000|2022-06-22 09:37:40|10416.17|10416.17|10416.17|10416.17|10416.17|10416.17|10416.17|10416.17|0
1655890680000|2022-06-22 09:38:00|10409.76|10409.76|10411.27|10411.27|10411.27|10411.27|10409.76|10409.76|0
1655890780000|2022-06-22 09:39:40|10417.68|10417.68|10417.68|10417.68|10417.68|10417.68|10417.68|10417.68|0
1655890800000|2022-06-22 09:40:00|10411.27|10411.27|10409|10409|10412.56|10412.56|10409|10409|0
1655890850000|2022-06-22 09:40:50|10412.21|10412.21|10412.21|10412.21|10412.21|10412.21|10412.21|10412.21|0
1655890870000|2022-06-22 09:41:10|10412.85|10412.85|10412.85|10412.85|10412.85|10412.85|10412.85|10412.85|0
1655890910000|2022-06-22 09:41:50|10414.14|10414.14|10413.5|10413.5|10414.14|10414.14|10413.5|10413.5|0
1655890920000|2022-06-22 09:42:00|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|0
1655890970000|2022-06-22 09:42:50|10412.74|10412.74|10412.74|10412.74|10412.74|10412.74|10412.74|10412.74|0
1655890980000|2022-06-22 09:43:00|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|0
1655891070000|2022-06-22 09:44:30|10416.32|10416.32|10416.32|10416.32|10416.32|10416.32|10416.32|10416.32|0
1655891090000|2022-06-22 09:44:50|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|0
1655891150000|2022-06-22 09:45:50|10410.52|10410.52|10410.52|10410.52|10410.52|10410.52|10410.52|10410.52|0
1655891170000|2022-06-22 09:46:10|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|0
1655891180000|2022-06-22 09:46:20|10414.39|10414.39|10405.42|10405.42|10415.03|10415.03|10405.42|10405.42|0
1655891210000|2022-06-22 09:46:50|10404.87|10404.87|10404.87|10404.87|10404.87|10404.87|10404.87|10404.87|0
1655891280000|2022-06-22 09:48:00|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|0
1655891290000|2022-06-22 09:48:10|10407.72|10407.72|10407.72|10407.72|10407.72|10407.72|10407.72|10407.72|0
1655891390000|2022-06-22 09:49:50|10410.3|10410.3|10407.72|10407.72|10410.3|10410.3|10407.72|10407.72|0
1655891400000|2022-06-22 09:50:00|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|0
1655891420000|2022-06-22 09:50:20|10419.91|10419.91|10419.91|10419.91|10419.91|10419.91|10419.91|10419.91|0
1655891540000|2022-06-22 09:52:20|10420.56|10420.56|10417.98|10417.98|10420.56|10420.56|10417.98|10417.98|0
1655891560000|2022-06-22 09:52:40|10421.2|10421.2|10421.2|10421.2|10421.2|10421.2|10421.2|10421.2|0
1655891570000|2022-06-22 09:52:50|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|0
1655891600000|2022-06-22 09:53:20|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|0
1655891650000|2022-06-22 09:54:10|10423.12|10423.12|10423.12|10423.12|10423.12|10423.12|10423.12|10423.12|0
1655891660000|2022-06-22 09:54:20|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|0
1655891690000|2022-06-22 09:54:50|10422.38|10422.38|10422.38|10422.38|10422.38|10422.38|10422.38|10422.38|0
1655891710000|2022-06-22 09:55:10|10423.02|10423.02|10423.02|10423.02|10423.02|10423.02|10423.02|10423.02|0
1655891750000|2022-06-22 09:55:50|10416.61|10416.61|10416.61|10416.61|10416.61|10416.61|10416.61|10416.61|0
1655891800000|2022-06-22 09:56:40|10419.82|10419.82|10419.82|10419.82|10419.82|10419.82|10419.82|10419.82|0
1655891820000|2022-06-22 09:57:00|10421.33|10421.33|10421.71|10421.71|10421.71|10421.71|10421.33|10421.33|0
1655891870000|2022-06-22 09:57:50|10423.98|10423.98|10421.59|10421.59|10423.98|10423.98|10421.59|10421.59|0
1655891910000|2022-06-22 09:58:30|10422.88|10422.88|10422.88|10422.88|10422.88|10422.88|10422.88|10422.88|0
1655891940000|2022-06-22 09:59:00|10421.74|10421.74|10417.96|10417.96|10421.74|10421.74|10417.96|10417.96|0
1655891950000|2022-06-22 09:59:10|10418.34|10418.34|10420.23|10420.23|10420.23|10420.23|10418.34|10418.34|0
1655892000000|2022-06-22 10:00:00|10418.72|10418.72|10418.72|10418.72|10418.72|10418.72|10418.72|10418.72|0
1655892050000|2022-06-22 10:00:50|10421.36|10421.36|10422.5|10422.5|10422.5|10422.5|10421.36|10421.36|0
1655892070000|2022-06-22 10:01:10|10420.61|10420.61|10420.61|10420.61|10420.61|10420.61|10420.61|10420.61|0
1655892080000|2022-06-22 10:01:20|10421.16|10421.16|10421.16|10421.16|10421.16|10421.16|10421.16|10421.16|0
1655892140000|2022-06-22 10:02:20|10421.8|10421.8|10423|10423|10423|10423|10421.8|10421.8|0
1655892200000|2022-06-22 10:03:20|10419.79|10419.79|10419.79|10419.79|10419.79|10419.79|10419.79|10419.79|0
1655892220000|2022-06-22 10:03:40|10419.42|10419.42|10419.42|10419.42|10419.42|10419.42|10419.42|10419.42|0
1655892230000|2022-06-22 10:03:50|10416.19|10416.19|10416.84|10416.84|10416.84|10416.84|10416.19|10416.19|0
1655892310000|2022-06-22 10:05:10|10414.9|10414.9|10414.9|10414.9|10414.9|10414.9|10414.9|10414.9|0
1655892320000|2022-06-22 10:05:20|10415.55|10415.55|10416.84|10416.84|10416.84|10416.84|10415.55|10415.55|0
1655892420000|2022-06-22 10:07:00|10423.25|10423.25|10423.25|10423.25|10423.25|10423.25|10423.25|10423.25|0
1655892470000|2022-06-22 10:07:50|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|10422.7|0
1655892600000|2022-06-22 10:10:00|10416.29|10416.29|10417.58|10417.58|10417.58|10417.58|10416.29|10416.29|0
1655892610000|2022-06-22 10:10:10|10420.78|10420.78|10420.78|10420.78|10420.78|10420.78|10420.78|10420.78|0
1655892830000|2022-06-22 10:13:50|10422.29|10422.29|10421.16|10421.16|10422.29|10422.29|10421.16|10421.16|0
1655892840000|2022-06-22 10:14:00|10420.4|10420.4|10420.4|10420.4|10420.4|10420.4|10420.4|10420.4|0
1655892880000|2022-06-22 10:14:40|10418.89|10418.89|10418.89|10418.89|10418.89|10418.89|10418.89|10418.89|0
1655892910000|2022-06-22 10:15:10|10418.34|10418.34|10417.79|10417.79|10418.34|10418.34|10417.79|10417.79|0
1655892920000|2022-06-22 10:15:20|10417.03|10417.03|10416.28|10416.28|10417.03|10417.03|10416.28|10416.28|0
1655892930000|2022-06-22 10:15:30|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|10418.85|0
1655892940000|2022-06-22 10:15:40|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|0
1655893030000|2022-06-22 10:17:10|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|10418.7|0
1655893040000|2022-06-22 10:17:20|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|10419.99|0
1655893190000|2022-06-22 10:19:50|10416.76|10416.76|10416.76|10416.76|10416.76|10416.76|10416.76|10416.76|0
1655893270000|2022-06-22 10:21:10|10418.7|10418.7|10419.99|10419.99|10419.99|10419.99|10418.7|10418.7|0
1655893300000|2022-06-22 10:21:40|10417.41|10417.41|10417.17|10417.17|10417.41|10417.41|10415.52|10415.52|0
1655893310000|2022-06-22 10:21:50|10416.62|10416.62|10416.53|10416.53|10416.62|10416.62|10415.98|10415.98|0
1655893570000|2022-06-22 10:26:10|10415.77|10415.77|10415.77|10415.77|10415.77|10415.77|10415.77|10415.77|0
1655893580000|2022-06-22 10:26:20|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|0
1655893660000|2022-06-22 10:27:40|10419.6|10419.6|10419.22|10419.22|10419.6|10419.6|10419.22|10419.22|0
1655893720000|2022-06-22 10:28:40|10418.57|10418.57|10418.57|10418.57|10418.57|10418.57|10418.57|10418.57|0
1655893750000|2022-06-22 10:29:10|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|0
1655893760000|2022-06-22 10:29:20|10418.48|10418.48|10419.03|10419.03|10419.03|10419.03|10418.48|10418.48|0
1655893770000|2022-06-22 10:29:30|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|0
1655893790000|2022-06-22 10:29:50|10422.07|10422.07|10422.07|10422.07|10422.07|10422.07|10422.07|10422.07|0
1655893800000|2022-06-22 10:30:00|10430.54|10430.54|10440.95|10440.95|10440.95|10440.95|10429.41|10429.41|0
1655893890000|2022-06-22 10:31:30|10444.16|10444.16|10444.16|10444.16|10444.16|10444.16|10444.16|10444.16|0
1655893970000|2022-06-22 10:32:50|10443.78|10443.78|10442.27|10442.27|10443.78|10443.78|10442.27|10442.27|0
1655893990000|2022-06-22 10:33:10|10441.13|10441.13|10439.47|10439.47|10441.13|10441.13|10439.47|10439.47|0
1655894010000|2022-06-22 10:33:30|10441.74|10441.74|10441.74|10441.74|10441.74|10441.74|10441.74|10441.74|0
1655894020000|2022-06-22 10:33:40|10442.49|10442.49|10442.49|10442.49|10442.49|10442.49|10442.49|10442.49|0
1655894170000|2022-06-22 10:36:10|10441.85|10441.85|10441.85|10441.85|10441.85|10441.85|10441.85|10441.85|0
1655894180000|2022-06-22 10:36:20|10441.3|10441.3|10441.85|10441.85|10441.85|10441.85|10441.3|10441.3|0
1655894270000|2022-06-22 10:37:50|10438.64|10438.64|10445.05|10445.05|10445.05|10445.05|10438.64|10438.64|0
1655894340000|2022-06-22 10:39:00|10438.64|10438.64|10439.02|10439.02|10439.02|10439.02|10438.64|10438.64|0
1655894350000|2022-06-22 10:39:10|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|0
1655894420000|2022-06-22 10:40:20|10441.6|10441.6|10441.6|10441.6|10441.6|10441.6|10441.6|10441.6|0
1655894470000|2022-06-22 10:41:10|10441.05|10441.05|10441.05|10441.05|10441.05|10441.05|10441.05|10441.05|0
1655894640000|2022-06-22 10:44:00|10442.7|10442.7|10442.7|10442.7|10442.7|10442.7|10442.7|10442.7|0
1655894660000|2022-06-22 10:44:20|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|10442.06|0
1655894680000|2022-06-22 10:44:40|10442.61|10442.61|10443.16|10443.16|10443.71|10443.71|10442.61|10442.61|0
1655894690000|2022-06-22 10:44:50|10445.74|10445.74|10445.74|10445.74|10445.74|10445.74|10445.74|10445.74|0
1655894700000|2022-06-22 10:45:00|10446.49|10446.49|10446.49|10446.49|10446.49|10446.49|10446.49|10446.49|0
1655894750000|2022-06-22 10:45:50|10448.15|10448.15|10448.15|10448.15|10448.15|10448.15|10448.15|10448.15|0
1655894800000|2022-06-22 10:46:40|10454.56|10454.56|10454.56|10454.56|10454.56|10454.56|10454.56|10454.56|0
1655894920000|2022-06-22 10:48:40|10453.27|10453.27|10455.84|10455.84|10455.84|10455.84|10453.27|10453.27|0
1655894940000|2022-06-22 10:49:00|10456.6|10456.6|10456.6|10456.6|10456.6|10456.6|10456.6|10456.6|0
1655894960000|2022-06-22 10:49:20|10455.31|10455.31|10455.31|10455.31|10455.31|10455.31|10455.31|10455.31|0
1655894990000|2022-06-22 10:49:50|10450.8|10450.8|10446.29|10446.29|10450.8|10450.8|10446.29|10446.29|0
1655895010000|2022-06-22 10:50:10|10445.64|10445.64|10441.78|10441.78|10445.64|10445.64|10441.78|10441.78|0
1655895030000|2022-06-22 10:50:30|10439.51|10439.51|10437.46|10437.46|10439.51|10439.51|10437.46|10437.46|0
1655895040000|2022-06-22 10:50:40|10436.17|10436.17|10435.79|10435.79|10436.17|10436.17|10435.79|10435.79|0
1655895050000|2022-06-22 10:50:50|10433.86|10433.86|10433.86|10433.86|10433.86|10433.86|10433.86|10433.86|0
1655895080000|2022-06-22 10:51:20|10435|10435|10435|10435|10435|10435|10435|10435|0
1655895230000|2022-06-22 10:53:50|10436.13|10436.13|10436.13|10436.13|10436.13|10436.13|10436.13|10436.13|0
1655895240000|2022-06-22 10:54:00|10435.75|10435.75|10433.06|10433.06|10435.75|10435.75|10433.06|10433.06|0
1655895250000|2022-06-22 10:54:10|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|0
1655895270000|2022-06-22 10:54:30|10433.17|10433.17|10433.17|10433.17|10433.17|10433.17|10433.17|10433.17|0
1655895290000|2022-06-22 10:54:50|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|10433.82|0
1655895340000|2022-06-22 10:55:40|10432.72|10432.72|10432.72|10432.72|10432.72|10432.72|10432.72|10432.72|0
1655895360000|2022-06-22 10:56:00|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|0
1655895440000|2022-06-22 10:57:20|10441.06|10441.06|10441.06|10441.06|10441.06|10441.06|10441.06|10441.06|0
1655895480000|2022-06-22 10:58:00|10440.3|10440.3|10436.86|10436.86|10440.3|10440.3|10436.86|10436.86|0
1655895570000|2022-06-22 10:59:30|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|10436.31|0
1655895590000|2022-06-22 10:59:50|10435.66|10435.66|10430.9|10430.9|10437.31|10437.31|10430.9|10430.9|0
1655895600000|2022-06-22 11:00:00|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|0
1655895630000|2022-06-22 11:00:30|10437.35|10437.35|10439.28|10439.28|10439.28|10439.28|10437.35|10437.35|0
1655895720000|2022-06-22 11:02:00|10441.49|10441.49|10441.49|10441.49|10441.49|10441.49|10441.49|10441.49|0
1655895730000|2022-06-22 11:02:10|10440.35|10440.35|10439.22|10439.22|10440.35|10440.35|10439.22|10439.22|0
1655895750000|2022-06-22 11:02:30|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|10440.73|0
1655895770000|2022-06-22 11:02:50|10439.44|10439.44|10439.44|10439.44|10439.44|10439.44|10439.44|10439.44|0
1655895780000|2022-06-22 11:03:00|10452.26|10452.26|10458.67|10458.67|10458.67|10458.67|10452.26|10452.26|0
1655895810000|2022-06-22 11:03:30|10455.47|10455.47|10455.47|10455.47|10455.47|10455.47|10455.47|10455.47|0
1655895880000|2022-06-22 11:04:40|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|0
1655896020000|2022-06-22 11:07:00|10460.36|10460.36|10457.13|10457.13|10460.36|10460.36|10457.13|10457.13|0
1655896040000|2022-06-22 11:07:20|10459.71|10459.71|10459.71|10459.71|10459.71|10459.71|10459.71|10459.71|0
1655896050000|2022-06-22 11:07:30|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|10461.23|0
1655896150000|2022-06-22 11:09:10|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|10467.64|0
1655896160000|2022-06-22 11:09:20|10470.84|10470.84|10470.84|10470.84|10470.84|10470.84|10470.84|10470.84|0
1655896200000|2022-06-22 11:10:00|10469.74|10469.74|10469.74|10469.74|10469.74|10469.74|10469.74|10469.74|0
1655896210000|2022-06-22 11:10:10|10472.94|10472.94|10473.7|10473.7|10473.7|10473.7|10472.94|10472.94|0
1655896220000|2022-06-22 11:10:20|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|10474.99|0
1655896280000|2022-06-22 11:11:20|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|0
1655896320000|2022-06-22 11:12:00|10480.79|10480.79|10486.48|10486.48|10486.48|10486.48|10480.68|10480.68|0
1655896330000|2022-06-22 11:12:10|10481.97|10481.97|10480.68|10480.68|10481.97|10481.97|10480.68|10480.68|0
1655896390000|2022-06-22 11:13:10|10481.43|10481.43|10481.43|10481.43|10481.43|10481.43|10481.43|10481.43|0
1655896430000|2022-06-22 11:13:50|10478.21|10478.21|10478.86|10478.86|10478.86|10478.86|10478.21|10478.21|0
1655896440000|2022-06-22 11:14:00|10477.57|10477.57|10476.92|10476.92|10477.57|10477.57|10476.92|10476.92|0
1655896450000|2022-06-22 11:14:10|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|0
1655896460000|2022-06-22 11:14:20|10473.48|10473.48|10473.48|10473.48|10473.48|10473.48|10473.48|10473.48|0
1655896490000|2022-06-22 11:14:50|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|10475.41|0
1655896540000|2022-06-22 11:15:40|10478.61|10478.61|10478.61|10478.61|10478.61|10478.61|10478.61|10478.61|0
1655896570000|2022-06-22 11:16:10|10485.02|10485.02|10485.02|10485.02|10485.02|10485.02|10485.02|10485.02|0
1655896590000|2022-06-22 11:16:30|10486.16|10486.16|10486.16|10486.16|10486.16|10486.16|10486.16|10486.16|0
1655896620000|2022-06-22 11:17:00|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|0
1655896660000|2022-06-22 11:17:40|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|10486.8|0
1655896700000|2022-06-22 11:18:20|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|10483.6|0
1655896780000|2022-06-22 11:19:40|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|10482.95|0
1655896790000|2022-06-22 11:19:50|10489.36|10489.36|10489.36|10489.36|10489.36|10489.36|10489.36|10489.36|0
1655896840000|2022-06-22 11:20:40|10492.01|10492.01|10490.5|10490.5|10492.01|10492.01|10490.5|10490.5|0
1655896850000|2022-06-22 11:20:50|10493.7|10493.7|10493.7|10493.7|10493.7|10493.7|10493.7|10493.7|0
1655897030000|2022-06-22 11:23:50|10494.35|10494.35|10494.35|10494.35|10494.35|10494.35|10494.35|10494.35|0
1655897170000|2022-06-22 11:26:10|10493.8|10493.8|10493.8|10493.8|10493.8|10493.8|10493.8|10493.8|0
1655897200000|2022-06-22 11:26:40|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|10492.66|0
1655897250000|2022-06-22 11:27:30|10491.91|10491.91|10491.91|10491.91|10491.91|10491.91|10491.91|10491.91|0
1655897350000|2022-06-22 11:29:10|10490.8|10490.8|10490.8|10490.8|10490.8|10490.8|10490.8|10490.8|0
1655897360000|2022-06-22 11:29:20|10491.18|10491.18|10491.18|10491.18|10491.18|10491.18|10491.18|10491.18|0
1655897410000|2022-06-22 11:30:10|10494.39|10494.39|10494.39|10494.39|10494.39|10494.39|10494.39|10494.39|0
1655897490000|2022-06-22 11:31:30|10498.25|10498.25|10496.97|10496.97|10498.25|10498.25|10496.97|10496.97|0
1655897500000|2022-06-22 11:31:40|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|10501.84|0
1655897510000|2022-06-22 11:31:50|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|0
1655897530000|2022-06-22 11:32:10|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|0
1655897540000|2022-06-22 11:32:20|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|10492.82|0
1655897550000|2022-06-22 11:32:30|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|10496.02|0
1655897630000|2022-06-22 11:33:50|10499.89|10499.89|10499.89|10499.89|10499.89|10499.89|10499.89|10499.89|0
1655897650000|2022-06-22 11:34:10|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|0
1655897670000|2022-06-22 11:34:30|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|0
1655897700000|2022-06-22 11:35:00|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|10501.02|0
1655897720000|2022-06-22 11:35:20|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|10501.67|0
1655897760000|2022-06-22 11:36:00|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|0
1655897780000|2022-06-22 11:36:20|10505.52|10505.52|10505.52|10505.52|10505.52|10505.52|10505.52|10505.52|0
1655897790000|2022-06-22 11:36:30|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|0
1655897810000|2022-06-22 11:36:50|10504.89|10504.89|10504.89|10504.89|10504.89|10504.89|10504.89|10504.89|0
1655897840000|2022-06-22 11:37:20|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|10501.69|0
1655897850000|2022-06-22 11:37:30|10508.1|10508.1|10508.1|10508.1|10508.1|10508.1|10508.1|10508.1|0
1655897890000|2022-06-22 11:38:10|10508.74|10508.74|10508.74|10508.74|10508.74|10508.74|10508.74|10508.74|0
1655897910000|2022-06-22 11:38:30|10510.67|10510.67|10511.32|10511.32|10511.32|10511.32|10510.67|10510.67|0
1655897930000|2022-06-22 11:38:50|10506.16|10506.16|10505.14|10505.14|10506.16|10506.16|10505.14|10505.14|0
1655897960000|2022-06-22 11:39:20|10499.34|10499.34|10498.05|10498.05|10499.34|10499.34|10498.05|10498.05|0
1655897980000|2022-06-22 11:39:40|10500.63|10500.63|10500.63|10500.63|10500.63|10500.63|10500.63|10500.63|0
1655898000000|2022-06-22 11:40:00|10503.21|10503.21|10500.08|10500.08|10503.21|10503.21|10500.08|10500.08|0
1655898010000|2022-06-22 11:40:10|10500.72|10500.72|10500.72|10500.72|10500.72|10500.72|10500.72|10500.72|0
1655898020000|2022-06-22 11:40:20|10501.82|10501.82|10500.53|10500.53|10501.82|10501.82|10500.53|10500.53|0
1655898030000|2022-06-22 11:40:30|10502.47|10502.47|10505.69|10505.69|10505.69|10505.69|10502.47|10502.47|0
1655898090000|2022-06-22 11:41:30|10502.49|10502.49|10502.49|10502.49|10502.49|10502.49|10502.49|10502.49|0
1655898110000|2022-06-22 11:41:50|10505.69|10505.69|10506.45|10506.45|10506.45|10506.45|10505.69|10505.69|0
1655898160000|2022-06-22 11:42:40|10503.22|10503.22|10503.22|10503.22|10503.22|10503.22|10503.22|10503.22|0
1655898210000|2022-06-22 11:43:30|10502.58|10502.58|10502.58|10502.58|10502.58|10502.58|10502.58|10502.58|0
1655898230000|2022-06-22 11:43:50|10503.87|10503.87|10503.87|10503.87|10503.87|10503.87|10503.87|10503.87|0
1655898310000|2022-06-22 11:45:10|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|0
1655898330000|2022-06-22 11:45:30|10501.8|10501.8|10501.04|10501.04|10501.8|10501.8|10501.04|10501.04|0
1655898340000|2022-06-22 11:45:40|10502.33|10502.33|10502.33|10502.33|10502.33|10502.33|10502.33|10502.33|0
1655898470000|2022-06-22 11:47:50|10504.98|10504.98|10504.98|10504.98|10504.98|10504.98|10504.98|10504.98|0
1655898520000|2022-06-22 11:48:40|10501.76|10501.76|10501.76|10501.76|10501.76|10501.76|10501.76|10501.76|0
1655898600000|2022-06-22 11:50:00|10504.96|10504.96|10504.96|10504.96|10504.96|10504.96|10504.96|10504.96|0
1655898630000|2022-06-22 11:50:30|10503.03|10503.03|10501.09|10501.09|10503.03|10503.03|10501.09|10501.09|0
1655898650000|2022-06-22 11:50:50|10499.58|10499.58|10499.58|10499.58|10499.58|10499.58|10499.58|10499.58|0
1655898700000|2022-06-22 11:51:40|10503.45|10503.45|10503.45|10503.45|10503.45|10503.45|10503.45|10503.45|0
1655898730000|2022-06-22 11:52:10|10504.96|10504.96|10504.96|10504.96|10504.96|10504.96|10504.96|10504.96|0
1655898760000|2022-06-22 11:52:40|10505.61|10505.61|10505.61|10505.61|10505.61|10505.61|10505.61|10505.61|0
1655898860000|2022-06-22 11:54:20|10508.25|10508.25|10508.25|10508.25|10508.25|10508.25|10508.25|10508.25|0
1655898880000|2022-06-22 11:54:40|10505.05|10505.05|10505.05|10505.05|10505.05|10505.05|10505.05|10505.05|0
1655899030000|2022-06-22 11:57:10|10503.76|10503.76|10503.76|10503.76|10503.76|10503.76|10503.76|10503.76|0
1655899100000|2022-06-22 11:58:20|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|10504.31|0
1655899110000|2022-06-22 11:58:30|10501.1|10501.1|10501.1|10501.1|10501.1|10501.1|10501.1|10501.1|0
1655899140000|2022-06-22 11:59:00|10507.51|10507.51|10507.51|10507.51|10507.51|10507.51|10507.51|10507.51|0
1655899170000|2022-06-22 11:59:30|10510.72|10510.72|10510.72|10510.72|10510.72|10510.72|10510.72|10510.72|0
1655899190000|2022-06-22 11:59:50|10510.17|10510.17|10510.17|10510.17|10510.17|10510.17|10510.17|10510.17|0
1655899220000|2022-06-22 12:00:20|10500.55|10500.55|10500.55|10500.55|10500.55|10500.55|10500.55|10500.55|0
1655899230000|2022-06-22 12:00:30|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|0
1655899240000|2022-06-22 12:00:40|10501.69|10501.69|10505.37|10505.37|10505.37|10505.37|10501.69|10501.69|0
1655899260000|2022-06-22 12:01:00|10503.43|10503.43|10506.01|10506.01|10506.01|10506.01|10503.43|10503.43|0
1655899280000|2022-06-22 12:01:20|10507.3|10507.3|10506.66|10506.66|10507.3|10507.3|10506.66|10506.66|0
1655899310000|2022-06-22 12:01:50|10508.17|10508.17|10508.17|10508.17|10508.17|10508.17|10508.17|10508.17|0
1655899350000|2022-06-22 12:02:30|10507.62|10507.62|10507.62|10507.62|10507.62|10507.62|10507.62|10507.62|0
1655899410000|2022-06-22 12:03:30|10506.33|10506.33|10506.33|10506.33|10506.33|10506.33|10506.33|10506.33|0
1655899500000|2022-06-22 12:05:00|10505.57|10505.57|10505.57|10505.57|10505.57|10505.57|10505.57|10505.57|0
1655899520000|2022-06-22 12:05:20|10506.12|10506.12|10506.12|10506.12|10506.12|10506.12|10506.12|10506.12|0
1655899540000|2022-06-22 12:05:40|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|10507.41|0
1655899630000|2022-06-22 12:07:10|10508.06|10508.06|10509.35|10509.35|10509.35|10509.35|10508.06|10508.06|0
1655899660000|2022-06-22 12:07:40|10508.24|10508.24|10508.8|10508.8|10508.8|10508.8|10508.24|10508.24|0
1655899690000|2022-06-22 12:08:10|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|0
1655899720000|2022-06-22 12:08:40|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|10506.14|0
1655899780000|2022-06-22 12:09:40|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|10502.94|0
1655899820000|2022-06-22 12:10:20|10508.74|10508.74|10510.03|10510.03|10510.03|10510.03|10508.74|10508.74|0
1655899860000|2022-06-22 12:11:00|10509.65|10509.65|10509.65|10509.65|10509.65|10509.65|10509.65|10509.65|0
1655899950000|2022-06-22 12:12:30|10513.52|10513.52|10513.52|10513.52|10513.52|10513.52|10513.52|10513.52|0
1655899980000|2022-06-22 12:13:00|10513.89|10513.89|10513.25|10513.25|10513.89|10513.89|10513.25|10513.25|0
1655899990000|2022-06-22 12:13:10|10513.63|10513.63|10513.25|10513.25|10513.63|10513.63|10513.25|10513.25|0
1655900140000|2022-06-22 12:15:40|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|0
1655900260000|2022-06-22 12:17:40|10512.3|10512.3|10511.01|10511.01|10512.3|10512.3|10511.01|10511.01|0
1655900480000|2022-06-22 12:21:20|10510.36|10510.36|10509.72|10509.72|10510.36|10510.36|10509.72|10509.72|0
1655900520000|2022-06-22 12:22:00|10507.78|10507.78|10507.78|10507.78|10507.78|10507.78|10507.78|10507.78|0
1655900530000|2022-06-22 12:22:10|10505.85|10505.85|10505.85|10505.85|10505.85|10505.85|10505.85|10505.85|0
1655900540000|2022-06-22 12:22:20|10503.92|10503.92|10503.92|10503.92|10503.92|10503.92|10503.92|10503.92|0
1655900560000|2022-06-22 12:22:40|10505.81|10505.81|10505.81|10505.81|10505.81|10505.81|10505.81|10505.81|0
1655900620000|2022-06-22 12:23:40|10508.45|10508.45|10508.45|10508.45|10508.45|10508.45|10508.45|10508.45|0
1655900740000|2022-06-22 12:25:40|10507.17|10507.17|10507.17|10507.17|10507.17|10507.17|10507.17|10507.17|0
1655900760000|2022-06-22 12:26:00|10507.81|10507.81|10507.81|10507.81|10507.81|10507.81|10507.81|10507.81|0
1655900820000|2022-06-22 12:27:00|10506.52|10506.52|10506.52|10506.52|10506.52|10506.52|10506.52|10506.52|0
1655900890000|2022-06-22 12:28:10|10505.88|10505.88|10505.88|10505.88|10505.88|10505.88|10505.88|10505.88|0
1655901010000|2022-06-22 12:30:10|10507.01|10507.01|10507.01|10507.01|10507.01|10507.01|10507.01|10507.01|0
1655901050000|2022-06-22 12:30:50|10507.66|10507.66|10503.79|10503.79|10507.66|10507.66|10503.79|10503.79|0
1655901080000|2022-06-22 12:31:20|10504.54|10504.54|10504.54|10504.54|10504.54|10504.54|10504.54|10504.54|0
1655901150000|2022-06-22 12:32:30|10505.65|10505.65|10508.4|10508.4|10508.4|10508.4|10505.65|10505.65|0
1655901250000|2022-06-22 12:34:10|10508.95|10508.95|10508.4|10508.4|10508.95|10508.95|10508.4|10508.4|0
1655901260000|2022-06-22 12:34:20|10506.89|10506.89|10506.51|10506.51|10506.89|10506.89|10506.51|10506.51|0
1655901270000|2022-06-22 12:34:30|10506.13|10506.13|10506.13|10506.13|10506.13|10506.13|10506.13|10506.13|0
1655901300000|2022-06-22 12:35:00|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|0
1655901410000|2022-06-22 12:36:50|10504.09|10504.09|10502.95|10502.95|10504.09|10504.09|10502.95|10502.95|0
1655901420000|2022-06-22 12:37:00|10504.05|10504.05|10504.05|10504.05|10504.05|10504.05|10504.05|10504.05|0
1655901440000|2022-06-22 12:37:20|10502.16|10502.16|10505.39|10505.39|10505.39|10505.39|10502.16|10502.16|0
1655901450000|2022-06-22 12:37:30|10506.03|10506.03|10505.48|10505.48|10506.03|10506.03|10505.48|10505.48|0
1655901470000|2022-06-22 12:37:50|10507.41|10507.41|10506.12|10506.12|10507.41|10507.41|10506.12|10506.12|0
1655901500000|2022-06-22 12:38:20|10512.53|10512.53|10512.53|10512.53|10512.53|10512.53|10512.53|10512.53|0
1655901520000|2022-06-22 12:38:40|10509.33|10509.33|10509.33|10509.33|10509.33|10509.33|10509.33|10509.33|0
1655901570000|2022-06-22 12:39:30|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|0
1655901600000|2022-06-22 12:40:00|10512.91|10512.91|10514.57|10514.57|10514.57|10514.57|10512.91|10512.91|0
1655901750000|2022-06-22 12:42:30|10515.67|10515.67|10515.12|10515.12|10515.67|10515.67|10515.12|10515.12|0
1655901760000|2022-06-22 12:42:40|10517.39|10517.39|10517.39|10517.39|10517.39|10517.39|10517.39|10517.39|0
1655901770000|2022-06-22 12:42:50|10516.25|10516.25|10516.25|10516.25|10516.25|10516.25|10516.25|10516.25|0
1655901840000|2022-06-22 12:44:00|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|0
1655901880000|2022-06-22 12:44:40|10521.73|10521.73|10521.73|10521.73|10521.73|10521.73|10521.73|10521.73|0
1655901950000|2022-06-22 12:45:50|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|0
1655901980000|2022-06-22 12:46:20|10530.07|10530.07|10530.71|10530.71|10530.71|10530.71|10530.07|10530.07|0
1655902030000|2022-06-22 12:47:10|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|0
1655902050000|2022-06-22 12:47:30|10532.74|10532.74|10533.29|10533.29|10533.29|10533.29|10532.74|10532.74|0
1655902060000|2022-06-22 12:47:40|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|0
1655902080000|2022-06-22 12:48:00|10532.71|10532.71|10532.71|10532.71|10532.71|10532.71|10532.71|10532.71|0
1655902200000|2022-06-22 12:50:00|10531.61|10531.61|10538.02|10538.02|10538.02|10538.02|10531.61|10531.61|0
1655902210000|2022-06-22 12:50:10|10541.22|10541.22|10539.02|10539.02|10541.22|10541.22|10539.02|10539.02|0
1655902240000|2022-06-22 12:50:40|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|10542.22|0
1655902280000|2022-06-22 12:51:20|10539.02|10539.02|10535.81|10535.81|10539.02|10539.02|10535.81|10535.81|0
1655902340000|2022-06-22 12:52:20|10536.46|10536.46|10536.46|10536.46|10536.46|10536.46|10536.46|10536.46|0
1655902360000|2022-06-22 12:52:40|10536.83|10536.83|10536.83|10536.83|10536.83|10536.83|10536.83|10536.83|0
1655902370000|2022-06-22 12:52:50|10535.32|10535.32|10535.32|10535.32|10535.32|10535.32|10535.32|10535.32|0
1655902400000|2022-06-22 12:53:20|10538.53|10538.53|10538.53|10538.53|10538.53|10538.53|10538.53|10538.53|0
1655902410000|2022-06-22 12:53:30|10536.26|10536.26|10536.26|10536.26|10536.26|10536.26|10536.26|10536.26|0
1655902510000|2022-06-22 12:55:10|10533.05|10533.05|10533.05|10533.05|10533.05|10533.05|10533.05|10533.05|0
1655902530000|2022-06-22 12:55:30|10530.78|10530.78|10530.78|10530.78|10530.78|10530.78|10530.78|10530.78|0
1655902540000|2022-06-22 12:55:40|10533.05|10533.05|10534.57|10534.57|10534.57|10534.57|10533.05|10533.05|0
1655902550000|2022-06-22 12:55:50|10534.94|10534.94|10536.77|10536.77|10536.77|10536.77|10534.19|10534.19|0
1655902590000|2022-06-22 12:56:30|10539.41|10539.41|10539.41|10539.41|10539.41|10539.41|10539.41|10539.41|0
1655902710000|2022-06-22 12:58:30|10531.68|10531.68|10527.81|10527.81|10531.68|10531.68|10527.81|10527.81|0
1655902770000|2022-06-22 12:59:30|10529.74|10529.74|10529.74|10529.74|10529.74|10529.74|10529.74|10529.74|0
1655902850000|2022-06-22 13:00:50|10529.1|10529.1|10529.1|10529.1|10529.1|10529.1|10529.1|10529.1|0
1655902860000|2022-06-22 13:01:00|10530.39|10530.39|10533.04|10533.04|10533.04|10533.04|10530.39|10530.39|0
1655902880000|2022-06-22 13:01:20|10536.24|10536.24|10536.24|10536.24|10536.24|10536.24|10536.24|10536.24|0
1655902920000|2022-06-22 13:02:00|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|10538.13|0
1655902960000|2022-06-22 13:02:40|10539.64|10539.64|10544.11|10544.11|10544.11|10544.11|10539.64|10539.64|0
1655902970000|2022-06-22 13:02:50|10545.63|10545.63|10558.45|10558.45|10558.45|10558.45|10545.63|10545.63|0
1655902990000|2022-06-22 13:03:10|10556.18|10556.18|10556.18|10556.18|10556.18|10556.18|10556.18|10556.18|0
1655903010000|2022-06-22 13:03:30|10557.47|10557.47|10547.85|10547.85|10557.47|10557.47|10547.85|10547.85|0
1655903020000|2022-06-22 13:03:40|10546.56|10546.56|10546.56|10546.56|10546.56|10546.56|10546.56|10546.56|0
1655903040000|2022-06-22 13:04:00|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|10546.18|0
1655903080000|2022-06-22 13:04:40|10547.47|10547.47|10547.85|10547.85|10548.23|10548.23|10547.09|10547.09|0
1655903100000|2022-06-22 13:05:00|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|0
1655903130000|2022-06-22 13:05:30|10542.2|10542.2|10542.2|10542.2|10542.2|10542.2|10542.2|10542.2|0
1655903170000|2022-06-22 13:06:10|10539.93|10539.93|10539.93|10539.93|10539.93|10539.93|10539.93|10539.93|0
1655903230000|2022-06-22 13:07:10|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|10540.48|0
1655903240000|2022-06-22 13:07:20|10540.1|10540.1|10540.1|10540.1|10540.1|10540.1|10540.1|10540.1|0
1655903270000|2022-06-22 13:07:50|10540.65|10540.65|10542.34|10542.34|10542.34|10542.34|10540.65|10540.65|0
1655903320000|2022-06-22 13:08:40|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|10541.24|0
1655903380000|2022-06-22 13:09:40|10542.53|10542.53|10542.53|10542.53|10542.53|10542.53|10542.53|10542.53|0
1655903390000|2022-06-22 13:09:50|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|10539.4|0
1655903410000|2022-06-22 13:10:10|10538.26|10538.26|10538.26|10538.26|10538.26|10538.26|10538.26|10538.26|0
1655903430000|2022-06-22 13:10:30|10535.06|10535.06|10535.06|10535.06|10535.06|10535.06|10535.06|10535.06|0
1655903450000|2022-06-22 13:10:50|10531.19|10531.19|10530.81|10530.81|10531.19|10531.19|10530.81|10530.81|0
1655903560000|2022-06-22 13:12:40|10531.46|10531.46|10531.46|10531.46|10531.46|10531.46|10531.46|10531.46|0
1655903810000|2022-06-22 13:16:50|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|0
1655903830000|2022-06-22 13:17:10|10532.21|10532.21|10532.1|10532.1|10532.21|10532.21|10532.1|10532.1|0
1655903870000|2022-06-22 13:17:50|10532.48|10532.48|10533.23|10533.23|10533.23|10533.23|10532.48|10532.48|0
1655903920000|2022-06-22 13:18:40|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|0
1655903940000|2022-06-22 13:19:00|10536.82|10536.82|10536.82|10536.82|10536.82|10536.82|10536.82|10536.82|0
1655903950000|2022-06-22 13:19:10|10534.55|10534.55|10534.55|10534.55|10534.55|10534.55|10534.55|10534.55|0
1655903980000|2022-06-22 13:19:40|10536.44|10536.44|10536.44|10536.44|10536.44|10536.44|10536.44|10536.44|0
1655904010000|2022-06-22 13:20:10|10537.08|10537.08|10537.08|10537.08|10537.08|10537.08|10537.08|10537.08|0
1655904020000|2022-06-22 13:20:20|10538.37|10538.37|10538.37|10538.37|10538.37|10538.37|10538.37|10538.37|0
1655904090000|2022-06-22 13:21:30|10540.31|10540.31|10540.31|10540.31|10540.31|10540.31|10540.31|10540.31|0
1655904110000|2022-06-22 13:21:50|10537.73|10537.73|10537.73|10537.73|10537.73|10537.73|10537.73|10537.73|0
1655904130000|2022-06-22 13:22:10|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|0
1655904150000|2022-06-22 13:22:30|10538.83|10538.83|10538.83|10538.83|10538.83|10538.83|10538.83|10538.83|0
1655904210000|2022-06-22 13:23:30|10538.19|10538.19|10535.61|10535.61|10538.19|10538.19|10535.61|10535.61|0
1655904220000|2022-06-22 13:23:40|10536.74|10536.74|10536.74|10536.74|10536.74|10536.74|10536.74|10536.74|0
1655904280000|2022-06-22 13:24:40|10533.54|10533.54|10533.54|10533.54|10533.54|10533.54|10533.54|10533.54|0
1655904340000|2022-06-22 13:25:40|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|0
1655904350000|2022-06-22 13:25:50|10536.07|10536.07|10536.07|10536.07|10536.07|10536.07|10536.07|10536.07|0
1655904420000|2022-06-22 13:27:00|10542.48|10542.48|10542.48|10542.48|10542.48|10542.48|10542.48|10542.48|0
1655904490000|2022-06-22 13:28:10|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|0
1655904560000|2022-06-22 13:29:20|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|10546.24|0
1655904570000|2022-06-22 13:29:30|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|10543.03|0
1655904580000|2022-06-22 13:29:40|10544.92|10544.92|10545.68|10545.68|10545.68|10545.68|10544.92|10544.92|0
1655904590000|2022-06-22 13:29:50|10547.57|10547.57|10545.01|10545.01|10548.22|10548.22|10545.01|10545.01|0
1655904600000|2022-06-22 13:30:00|10543.12|10543.12|10518.17|10518.17|10543.12|10543.12|10501.46|10501.46|0
1655904610000|2022-06-22 13:30:10|10520.1|10520.1|10512.42|10512.42|10523.31|10523.31|10507.28|10507.28|0
1655904620000|2022-06-22 13:30:20|10506.01|10506.01|10502.81|10502.81|10506.01|10506.01|10502.81|10502.81|0
1655904630000|2022-06-22 13:30:30|10499.6|10499.6|10496.4|10496.4|10499.6|10499.6|10496.4|10496.4|0
1655904640000|2022-06-22 13:30:40|10494.46|10494.46|10494.46|10494.46|10494.46|10494.46|10494.46|10494.46|0
1655904660000|2022-06-22 13:31:00|10497.67|10497.67|10497.67|10497.67|10497.67|10497.67|10497.67|10497.67|0
1655904670000|2022-06-22 13:31:10|10496.91|10496.91|10505.74|10505.74|10505.74|10505.74|10496.91|10496.91|0
1655904690000|2022-06-22 13:31:30|10506.5|10506.5|10503.3|10503.3|10506.5|10506.5|10503.3|10503.3|0
1655904700000|2022-06-22 13:31:40|10500.09|10500.09|10493.68|10493.68|10500.09|10500.09|10493.68|10493.68|0
1655904710000|2022-06-22 13:31:50|10496.89|10496.89|10496.89|10496.89|10496.89|10496.89|10496.89|10496.89|0
1655904720000|2022-06-22 13:32:00|10498.82|10498.82|10498.82|10498.82|10498.82|10498.82|10498.82|10498.82|0
1655904780000|2022-06-22 13:33:00|10501.4|10501.4|10528.31|10528.31|10528.31|10528.31|10499.46|10499.46|0
1655904800000|2022-06-22 13:33:20|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|0
1655904820000|2022-06-22 13:33:40|10528.31|10528.31|10528.31|10528.31|10528.31|10528.31|10528.31|10528.31|0
1655904830000|2022-06-22 13:33:50|10537.92|10537.92|10537.92|10537.92|10537.92|10537.92|10537.92|10537.92|0
1655904840000|2022-06-22 13:34:00|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|10544.33|0
1655904850000|2022-06-22 13:34:10|10544.88|10544.88|10561.46|10561.46|10561.46|10561.46|10544.88|10544.88|0
1655904880000|2022-06-22 13:34:40|10574.28|10574.28|10571.08|10571.08|10574.28|10574.28|10571.08|10571.08|0
1655904890000|2022-06-22 13:34:50|10577.48|10577.48|10580.69|10580.69|10580.69|10580.69|10577.48|10577.48|0
1655904900000|2022-06-22 13:35:00|10581.79|10581.79|10578.59|10578.59|10581.79|10581.79|10578.59|10578.59|0
1655904910000|2022-06-22 13:35:10|10575.38|10575.38|10570.52|10570.52|10575.38|10575.38|10570.52|10570.52|0
1655904920000|2022-06-22 13:35:20|10564.11|10564.11|10555.79|10555.79|10564.11|10564.11|10554.5|10554.5|0
1655904950000|2022-06-22 13:35:50|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|10549.38|0
1655904960000|2022-06-22 13:36:00|10550.02|10550.02|10550.02|10550.02|10550.02|10550.02|10550.02|10550.02|0
1655904970000|2022-06-22 13:36:10|10543.61|10543.61|10543.99|10543.99|10543.99|10543.99|10543.61|10543.61|0
1655904990000|2022-06-22 13:36:30|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|10537.58|0
1655905000000|2022-06-22 13:36:40|10540.8|10540.8|10541.91|10541.91|10541.91|10541.91|10540.8|10540.8|0
1655905010000|2022-06-22 13:36:50|10543.84|10543.84|10547.04|10547.04|10547.04|10547.04|10543.84|10543.84|0
1655905030000|2022-06-22 13:37:10|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|10548.56|0
1655905070000|2022-06-22 13:37:50|10545.35|10545.35|10545.35|10545.35|10545.35|10545.35|10545.35|10545.35|0
1655905090000|2022-06-22 13:38:10|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|0
1655905100000|2022-06-22 13:38:20|10558.72|10558.72|10560.24|10560.24|10560.24|10560.24|10558.72|10558.72|0
1655905120000|2022-06-22 13:38:40|10562.17|10562.17|10562.17|10562.17|10562.17|10562.17|10562.17|10562.17|0
1655905130000|2022-06-22 13:38:50|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|0
1655905210000|2022-06-22 13:40:10|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|10554.25|0
1655905250000|2022-06-22 13:40:50|10553.6|10553.6|10548.19|10548.19|10553.6|10553.6|10548.19|10548.19|0
1655905260000|2022-06-22 13:41:00|10544.99|10544.99|10545.52|10545.52|10549.86|10549.86|10543.85|10543.85|0
1655905270000|2022-06-22 13:41:10|10544.97|10544.97|10544.97|10544.97|10544.97|10544.97|10544.97|10544.97|0
1655905280000|2022-06-22 13:41:20|10548.95|10548.95|10564.77|10564.77|10567.23|10567.23|10548.95|10548.95|0
1655905290000|2022-06-22 13:41:30|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|10565.32|0
1655905300000|2022-06-22 13:41:40|10564.03|10564.03|10565.96|10565.96|10565.96|10565.96|10564.03|10564.03|0
1655905310000|2022-06-22 13:41:50|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|10566.51|0
1655905320000|2022-06-22 13:42:00|10571.43|10571.43|10586.66|10586.66|10586.66|10586.66|10571.43|10571.43|0
1655905340000|2022-06-22 13:42:20|10585.14|10585.14|10585.14|10585.14|10585.14|10585.14|10585.14|10585.14|0
1655905350000|2022-06-22 13:42:30|10591.55|10591.55|10591.55|10591.55|10591.55|10591.55|10591.55|10591.55|0
1655905380000|2022-06-22 13:43:00|10588.35|10588.35|10584.48|10584.48|10590.28|10590.28|10584.48|10584.48|0
1655905390000|2022-06-22 13:43:10|10586.42|10586.42|10596.03|10596.03|10596.03|10596.03|10586.42|10586.42|0
1655905400000|2022-06-22 13:43:20|10588.98|10588.98|10582.54|10582.54|10588.98|10588.98|10582.54|10582.54|0
1655905410000|2022-06-22 13:43:30|10585.12|10585.12|10583.83|10583.83|10585.76|10585.76|10583.83|10583.83|0
1655905440000|2022-06-22 13:44:00|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|10586.47|0
1655905450000|2022-06-22 13:44:10|10585.34|10585.34|10585.34|10585.34|10585.34|10585.34|10585.34|10585.34|0
1655905460000|2022-06-22 13:44:20|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|10584.58|0
1655905480000|2022-06-22 13:44:40|10582.65|10582.65|10586.52|10586.52|10586.52|10586.52|10582.65|10582.65|0
1655905500000|2022-06-22 13:45:00|10586.14|10586.14|10586.14|10586.14|10586.14|10586.14|10586.14|10586.14|0
1655905530000|2022-06-22 13:45:30|10587.43|10587.43|10588.07|10588.07|10588.07|10588.07|10587.43|10587.43|0
1655905550000|2022-06-22 13:45:50|10593.23|10593.23|10591.3|10591.3|10596.43|10596.43|10591.3|10591.3|0
1655905560000|2022-06-22 13:46:00|10591.94|10591.94|10591.94|10591.94|10591.94|10591.94|10591.94|10591.94|0
1655905590000|2022-06-22 13:46:30|10595.14|10595.14|10595.14|10595.14|10595.14|10595.14|10595.14|10595.14|0
1655905600000|2022-06-22 13:46:40|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|10595.7|0
1655905610000|2022-06-22 13:46:50|10589.29|10589.29|10589.29|10589.29|10589.29|10589.29|10589.29|10589.29|0
1655905620000|2022-06-22 13:47:00|10590.57|10590.57|10591.22|10591.22|10591.22|10591.22|10590.57|10590.57|0
1655905650000|2022-06-22 13:47:30|10590.84|10590.84|10592.35|10592.35|10592.35|10592.35|10590.84|10590.84|0
1655905660000|2022-06-22 13:47:40|10593.11|10593.11|10592.73|10592.73|10593.11|10593.11|10592.73|10592.73|0
1655905690000|2022-06-22 13:48:10|10593.38|10593.38|10593.38|10593.38|10593.38|10593.38|10593.38|10593.38|0
1655905700000|2022-06-22 13:48:20|10602.99|10602.99|10602.99|10602.99|10602.99|10602.99|10602.99|10602.99|0
1655905720000|2022-06-22 13:48:40|10605.57|10605.57|10607.96|10607.96|10607.96|10607.96|10605.57|10605.57|0
1655905730000|2022-06-22 13:48:50|10608.61|10608.61|10612.34|10612.34|10615.57|10615.57|10608.61|10608.61|0
1655905760000|2022-06-22 13:49:20|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|10615.55|0
1655905780000|2022-06-22 13:49:40|10618.13|10618.13|10614.92|10614.92|10618.13|10618.13|10614.92|10614.92|0
1655905790000|2022-06-22 13:49:50|10614.28|10614.28|10615.93|10615.93|10615.93|10615.93|10614.28|10614.28|0
1655905810000|2022-06-22 13:50:10|10614.83|10614.83|10611.62|10611.62|10614.83|10614.83|10611.62|10611.62|0
1655905860000|2022-06-22 13:51:00|10610.98|10610.98|10611.89|10611.89|10612.27|10612.27|10610.98|10610.98|0
1655905870000|2022-06-22 13:51:10|10613.4|10613.4|10620.46|10620.46|10620.46|10620.46|10611.89|10611.89|0
1655905900000|2022-06-22 13:51:40|10620.08|10620.08|10620.84|10620.84|10620.84|10620.84|10620.08|10620.08|0
1655905910000|2022-06-22 13:51:50|10618.94|10618.94|10628.56|10628.56|10628.56|10628.56|10618.94|10618.94|0
1655905920000|2022-06-22 13:52:00|10631.76|10631.76|10634.61|10634.61|10635.35|10635.35|10631.76|10631.76|0
1655905930000|2022-06-22 13:52:10|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|10641.02|0
1655905950000|2022-06-22 13:52:30|10641.78|10641.78|10641.78|10641.78|10641.78|10641.78|10641.78|10641.78|0
1655905960000|2022-06-22 13:52:40|10642.91|10642.91|10659.85|10659.85|10660.49|10660.49|10642.91|10642.91|0
1655905970000|2022-06-22 13:52:50|10660.4|10660.4|10661.04|10661.04|10661.04|10661.04|10660.4|10660.4|0
1655905980000|2022-06-22 13:53:00|10667.45|10667.45|10667.83|10667.83|10667.83|10667.83|10667.45|10667.45|0
1655906000000|2022-06-22 13:53:20|10674.24|10674.24|10674.24|10674.24|10674.24|10674.24|10674.24|10674.24|0
1655906020000|2022-06-22 13:53:40|10674.88|10674.88|10674.88|10674.88|10676.02|10676.02|10674.88|10674.88|0
1655906030000|2022-06-22 13:53:50|10676.02|10676.02|10674.88|10674.88|10676.02|10676.02|10674.88|10674.88|0
1655906040000|2022-06-22 13:54:00|10674.51|10674.51|10674.88|10674.88|10674.88|10674.88|10674.51|10674.51|0
1655906050000|2022-06-22 13:54:10|10681.29|10681.29|10681.29|10681.29|10681.29|10681.29|10681.29|10681.29|0
1655906070000|2022-06-22 13:54:30|10680|10680|10680|10680|10680|10680|10680|10680|0
1655906080000|2022-06-22 13:54:40|10680.38|10680.38|10673.97|10673.97|10680.38|10680.38|10673.97|10673.97|0
1655906090000|2022-06-22 13:54:50|10675.08|10675.08|10675.08|10675.08|10675.08|10675.08|10675.08|10675.08|0
1655906100000|2022-06-22 13:55:00|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|10681.48|0
1655906110000|2022-06-22 13:55:10|10681.11|10681.11|10685.6|10685.6|10685.6|10685.6|10680.35|10680.35|0
1655906120000|2022-06-22 13:55:20|10684.84|10684.84|10684.2|10684.2|10684.84|10684.84|10684.2|10684.2|0
1655906130000|2022-06-22 13:55:30|10693.82|10693.82|10693.82|10693.82|10693.82|10693.82|10693.82|10693.82|0
1655906160000|2022-06-22 13:56:00|10690.61|10690.61|10686.85|10686.85|10690.61|10690.61|10686.85|10686.85|0
1655906170000|2022-06-22 13:56:10|10687.61|10687.61|10687.61|10687.61|10687.61|10687.61|10687.61|10687.61|0
1655906180000|2022-06-22 13:56:20|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|10686.85|0
1655906200000|2022-06-22 13:56:40|10686.48|10686.48|10670.45|10670.45|10686.48|10686.48|10670.45|10670.45|0
1655906230000|2022-06-22 13:57:10|10670.07|10670.07|10670.07|10670.07|10670.07|10670.07|10670.07|10670.07|0
1655906270000|2022-06-22 13:57:50|10675.23|10675.23|10675.87|10675.87|10675.87|10675.87|10675.23|10675.23|0
1655906280000|2022-06-22 13:58:00|10682.28|10682.28|10683.42|10683.42|10683.42|10683.42|10682.28|10682.28|0
1655906290000|2022-06-22 13:58:10|10685.69|10685.69|10685.69|10685.69|10685.69|10685.69|10685.69|10685.69|0
1655906300000|2022-06-22 13:58:20|10685.04|10685.04|10679.92|10679.92|10686.33|10686.33|10679.92|10679.92|0
1655906310000|2022-06-22 13:58:30|10676.72|10676.72|10673.51|10673.51|10676.72|10676.72|10673.51|10673.51|0
1655906360000|2022-06-22 13:59:20|10670.31|10670.31|10670.31|10670.31|10670.31|10670.31|10669.02|10669.02|0
1655906370000|2022-06-22 13:59:30|10676.72|10676.72|10676.72|10676.72|10676.72|10676.72|10676.72|10676.72|0
1655906380000|2022-06-22 13:59:40|10670.31|10670.31|10670.31|10670.31|10670.31|10670.31|10670.31|10670.31|0
1655906400000|2022-06-22 14:00:00|10667.1|10667.1|10666.55|10666.55|10667.1|10667.1|10666.55|10666.55|0
1655906420000|2022-06-22 14:00:20|10665.26|10665.26|10663.97|10663.97|10665.26|10665.26|10663.33|10663.33|0
1655906460000|2022-06-22 14:01:00|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|10664.62|0
1655906510000|2022-06-22 14:01:50|10658.21|10658.21|10658.21|10658.21|10658.21|10658.21|10658.21|10658.21|0
1655906530000|2022-06-22 14:02:10|10658.59|10658.59|10671.6|10671.6|10671.6|10671.6|10658.59|10658.59|0
1655906540000|2022-06-22 14:02:20|10669.71|10669.71|10669.71|10669.71|10669.71|10669.71|10669.71|10669.71|0
1655906550000|2022-06-22 14:02:30|10668.58|10668.58|10668.58|10668.58|10668.58|10668.58|10668.58|10668.58|0
1655906560000|2022-06-22 14:02:40|10669.87|10669.87|10660.25|10660.25|10669.87|10669.87|10660.25|10660.25|0
1655906570000|2022-06-22 14:02:50|10663.46|10663.46|10663.63|10663.63|10664.01|10664.01|10663.46|10663.46|0
1655906590000|2022-06-22 14:03:10|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|0
1655906640000|2022-06-22 14:04:00|10663.63|10663.63|10663.63|10663.63|10663.63|10663.63|10663.63|10663.63|0
1655906650000|2022-06-22 14:04:10|10662.99|10662.99|10666.19|10666.19|10666.19|10666.19|10662.99|10662.99|0
1655906660000|2022-06-22 14:04:20|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|10666.84|0
1655906680000|2022-06-22 14:04:40|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|10660.43|0
1655906700000|2022-06-22 14:05:00|10657.22|10657.22|10649.48|10649.48|10657.22|10657.22|10649.48|10649.48|0
1655906750000|2022-06-22 14:05:50|10648.19|10648.19|10648.83|10648.83|10648.83|10648.83|10648.19|10648.19|0
1655906760000|2022-06-22 14:06:00|10645.63|10645.63|10646.82|10646.82|10646.82|10646.82|10645.63|10645.63|0
1655906770000|2022-06-22 14:06:10|10648.11|10648.11|10646.82|10646.82|10648.11|10648.11|10646.82|10646.82|0
1655906790000|2022-06-22 14:06:30|10643.62|10643.62|10643.62|10643.62|10643.62|10643.62|10643.62|10643.62|0
1655906800000|2022-06-22 14:06:40|10642.11|10642.11|10642.11|10642.11|10642.11|10642.11|10642.11|10642.11|0
1655906830000|2022-06-22 14:07:10|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|10648.52|0
1655906850000|2022-06-22 14:07:30|10645.31|10645.31|10638.9|10638.9|10645.31|10645.31|10638.9|10638.9|0
1655906870000|2022-06-22 14:07:50|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|0
1655906880000|2022-06-22 14:08:00|10632.49|10632.49|10632.49|10632.49|10632.49|10632.49|10632.49|10632.49|0
1655906890000|2022-06-22 14:08:10|10629.29|10629.29|10629.29|10629.29|10629.29|10629.29|10629.29|10629.29|0
1655906930000|2022-06-22 14:08:50|10630.04|10630.04|10630.04|10630.04|10630.04|10630.04|10630.04|10630.04|0
1655906940000|2022-06-22 14:09:00|10630.69|10630.69|10641.59|10641.59|10641.59|10641.59|10630.69|10630.69|0
1655906950000|2022-06-22 14:09:10|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|10643.1|0
1655906960000|2022-06-22 14:09:20|10644.39|10644.39|10662.5|10662.5|10665.08|10665.08|10644.39|10644.39|0
1655906970000|2022-06-22 14:09:30|10661.86|10661.86|10661.21|10661.21|10661.86|10661.86|10661.21|10661.21|0
1655906980000|2022-06-22 14:09:40|10663.14|10663.14|10663.14|10663.14|10663.14|10663.14|10663.14|10663.14|0
1655906990000|2022-06-22 14:09:50|10659.92|10659.92|10658.63|10658.63|10659.92|10659.92|10658.63|10658.63|0
1655907010000|2022-06-22 14:10:10|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|10655.43|0
1655907030000|2022-06-22 14:10:30|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|10657.08|0
1655907040000|2022-06-22 14:10:40|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|10660.29|0
1655907050000|2022-06-22 14:10:50|10659.53|10659.53|10659.53|10659.53|10659.53|10659.53|10659.53|10659.53|0
1655907080000|2022-06-22 14:11:20|10662.73|10662.73|10662.73|10662.73|10669.14|10669.14|10662.73|10662.73|0
1655907090000|2022-06-22 14:11:30|10664.02|10664.02|10664.67|10664.67|10664.67|10664.67|10663.38|10663.38|0
1655907100000|2022-06-22 14:11:40|10674.28|10674.28|10676.22|10676.22|10676.22|10676.22|10674.28|10674.28|0
1655907130000|2022-06-22 14:12:10|10682.63|10682.63|10683.92|10683.92|10683.92|10683.92|10682.63|10682.63|0
1655907140000|2022-06-22 14:12:20|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|10677.51|0
1655907190000|2022-06-22 14:13:10|10683.92|10683.92|10683.92|10683.92|10683.92|10683.92|10683.92|10683.92|0
1655907210000|2022-06-22 14:13:30|10683.27|10683.27|10683.27|10683.27|10683.27|10683.27|10683.27|10683.27|0
1655907220000|2022-06-22 14:13:40|10676.86|10676.86|10676.86|10676.86|10676.86|10676.86|10676.86|10676.86|0
1655907240000|2022-06-22 14:14:00|10673.66|10673.66|10667.8|10667.8|10673.66|10673.66|10667.25|10667.25|0
1655907250000|2022-06-22 14:14:10|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|10666.14|0
1655907260000|2022-06-22 14:14:20|10667.28|10667.28|10667.28|10667.28|10667.28|10667.28|10667.28|10667.28|0
1655907270000|2022-06-22 14:14:30|10666.63|10666.63|10666.63|10666.63|10666.63|10666.63|10666.63|10666.63|0
1655907280000|2022-06-22 14:14:40|10668.52|10668.52|10668.15|10668.15|10668.52|10668.52|10668.15|10668.15|0
1655907300000|2022-06-22 14:15:00|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|0
1655907310000|2022-06-22 14:15:10|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|10678.41|0
1655907330000|2022-06-22 14:15:30|10688.02|10688.02|10688.02|10688.02|10688.02|10688.02|10688.02|10688.02|0
1655907350000|2022-06-22 14:15:50|10688.67|10688.67|10688.67|10688.67|10688.67|10688.67|10688.67|10688.67|0
1655907360000|2022-06-22 14:16:00|10690.6|10690.6|10687.39|10687.39|10690.6|10690.6|10687.39|10687.39|0
1655907380000|2022-06-22 14:16:20|10688.04|10688.04|10695.74|10695.74|10695.74|10695.74|10688.04|10688.04|0
1655907400000|2022-06-22 14:16:40|10694.98|10694.98|10694.6|10694.6|10694.98|10694.98|10694.6|10694.6|0
1655907420000|2022-06-22 14:17:00|10695.89|10695.89|10693.58|10693.58|10695.89|10695.89|10693.58|10693.58|0
1655907430000|2022-06-22 14:17:10|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|10687.17|0
1655907450000|2022-06-22 14:17:30|10687.72|10687.72|10687.72|10687.72|10687.72|10687.72|10687.72|10687.72|0
1655907460000|2022-06-22 14:17:40|10684.52|10684.52|10683.87|10683.87|10684.52|10684.52|10683.87|10683.87|0
1655907500000|2022-06-22 14:18:20|10682.77|10682.77|10682.77|10682.77|10682.77|10682.77|10682.77|10682.77|0
1655907510000|2022-06-22 14:18:30|10682.01|10682.01|10682.01|10682.01|10682.01|10682.01|10682.01|10682.01|0
1655907550000|2022-06-22 14:19:10|10680.08|10680.08|10678.24|10678.24|10680.08|10680.08|10676.86|10676.86|0
1655907570000|2022-06-22 14:19:30|10677.48|10677.48|10676.19|10676.19|10677.48|10677.48|10676.19|10676.19|0
1655907610000|2022-06-22 14:20:10|10675.55|10675.55|10675.55|10675.55|10675.55|10675.55|10675.55|10675.55|0
1655907620000|2022-06-22 14:20:20|10676.19|10676.19|10676.19|10676.19|10676.19|10676.19|10676.19|10676.19|0
1655907630000|2022-06-22 14:20:30|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|10672.99|0
1655907700000|2022-06-22 14:21:40|10679.4|10679.4|10680.04|10680.04|10680.04|10680.04|10679.4|10679.4|0
1655907710000|2022-06-22 14:21:50|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|10673.63|0
1655907760000|2022-06-22 14:22:40|10674.92|10674.92|10674.92|10674.92|10674.92|10674.92|10674.92|10674.92|0
1655907800000|2022-06-22 14:23:20|10678.13|10678.13|10672.36|10672.36|10678.13|10678.13|10672.36|10672.36|0
1655907810000|2022-06-22 14:23:30|10669.16|10669.16|10665.95|10665.95|10669.16|10669.16|10665.95|10665.95|0
1655907850000|2022-06-22 14:24:10|10662.75|10662.75|10662.75|10662.75|10662.75|10662.75|10662.75|10662.75|0
1655907860000|2022-06-22 14:24:20|10663.13|10663.13|10663.13|10663.13|10663.13|10663.13|10663.13|10663.13|0
1655907870000|2022-06-22 14:24:30|10663.5|10663.5|10663.88|10663.88|10663.88|10663.88|10663.5|10663.5|0
1655907890000|2022-06-22 14:24:50|10664.53|10664.53|10664.53|10664.53|10664.53|10664.53|10664.53|10664.53|0
1655907900000|2022-06-22 14:25:00|10665.17|10665.17|10666.46|10666.46|10666.46|10666.46|10665.17|10665.17|0
1655907930000|2022-06-22 14:25:30|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|0
1655907940000|2022-06-22 14:25:40|10667.77|10667.77|10668.32|10668.32|10668.32|10668.32|10667.77|10667.77|0
1655907960000|2022-06-22 14:26:00|10668.96|10668.96|10665.76|10665.76|10668.96|10668.96|10665.76|10665.76|0
1655908000000|2022-06-22 14:26:40|10666.4|10666.4|10666.4|10666.4|10666.4|10666.4|10666.4|10666.4|0
1655908010000|2022-06-22 14:26:50|10667.69|10667.69|10664.49|10664.49|10667.69|10667.69|10664.49|10664.49|0
1655908020000|2022-06-22 14:27:00|10667.69|10667.69|10674.1|10674.1|10674.1|10674.1|10667.69|10667.69|0
1655908060000|2022-06-22 14:27:40|10670.9|10670.9|10673.72|10673.72|10674.1|10674.1|10670.9|10670.9|0
1655908070000|2022-06-22 14:27:50|10675.66|10675.66|10675.66|10675.66|10675.66|10675.66|10675.66|10675.66|0
1655908080000|2022-06-22 14:28:00|10676.41|10676.41|10681.29|10681.29|10681.29|10681.29|10676.41|10676.41|0
1655908100000|2022-06-22 14:28:20|10682.58|10682.58|10682.58|10682.58|10682.58|10682.58|10682.58|10682.58|0
1655908130000|2022-06-22 14:28:50|10676.17|10676.17|10676.17|10676.17|10676.17|10676.17|10676.17|10676.17|0
1655908140000|2022-06-22 14:29:00|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|10672.96|0
1655908160000|2022-06-22 14:29:20|10670.38|10670.38|10670.38|10670.38|10670.38|10670.38|10670.38|10670.38|0
1655908180000|2022-06-22 14:29:40|10670.93|10670.93|10670.93|10670.93|10670.93|10670.93|10670.93|10670.93|0
1655908190000|2022-06-22 14:29:50|10671.58|10671.58|10676.45|10676.45|10676.45|10676.45|10671.58|10671.58|0
1655908200000|2022-06-22 14:30:00|10676.08|10676.08|10676.83|10676.83|10676.83|10676.83|10676.08|10676.08|0
1655908220000|2022-06-22 14:30:20|10677.97|10677.97|10677.97|10677.97|10677.97|10677.97|10677.97|10677.97|0
1655908230000|2022-06-22 14:30:30|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|10681.83|0
1655908240000|2022-06-22 14:30:40|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|10685.04|0
1655908250000|2022-06-22 14:30:50|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|10686.17|0
1655908270000|2022-06-22 14:31:10|10682.97|10682.97|10677.12|10677.12|10682.97|10682.97|10677.12|10677.12|0
1655908280000|2022-06-22 14:31:20|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|10677.76|0
1655908320000|2022-06-22 14:32:00|10680.97|10680.97|10680.97|10680.97|10680.97|10680.97|10680.97|10680.97|0
1655908330000|2022-06-22 14:32:10|10678.39|10678.39|10678.77|10678.77|10678.77|10678.77|10678.39|10678.39|0
1655908350000|2022-06-22 14:32:30|10680.05|10680.05|10680.7|10680.7|10680.7|10680.7|10680.05|10680.05|0
1655908370000|2022-06-22 14:32:50|10680.15|10680.15|10680.15|10680.15|10680.15|10680.15|10680.15|10680.15|0
1655908390000|2022-06-22 14:33:10|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|10679.39|0
1655908410000|2022-06-22 14:33:30|10672.98|10672.98|10675.05|10675.05|10676.19|10676.19|10672.98|10672.98|0
1655908420000|2022-06-22 14:33:40|10674.41|10674.41|10671.83|10671.83|10674.41|10674.41|10671.83|10671.83|0
1655908430000|2022-06-22 14:33:50|10671.07|10671.07|10669.97|10669.97|10671.07|10671.07|10669.97|10669.97|0
1655908450000|2022-06-22 14:34:10|10669.33|10669.33|10669.33|10669.33|10669.33|10669.33|10669.33|10669.33|0
1655908460000|2022-06-22 14:34:20|10668.68|10668.68|10666.29|10666.29|10669.33|10669.33|10666.29|10666.29|0
1655908480000|2022-06-22 14:34:40|10662.42|10662.42|10662.42|10662.42|10662.42|10662.42|10662.42|10662.42|0
1655908500000|2022-06-22 14:35:00|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|10661.13|0
1655908520000|2022-06-22 14:35:20|10657.93|10657.93|10657.93|10657.93|10657.93|10657.93|10657.93|10657.93|0
1655908540000|2022-06-22 14:35:40|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|0
1655908560000|2022-06-22 14:36:00|10656.66|10656.66|10656.66|10656.66|10657.3|10657.3|10656.66|10656.66|0
1655908580000|2022-06-22 14:36:20|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|10655.15|0
1655908630000|2022-06-22 14:37:10|10652.5|10652.5|10648|10648|10652.5|10652.5|10648|10648|0
1655908640000|2022-06-22 14:37:20|10651.21|10651.21|10651.21|10651.21|10651.21|10651.21|10651.21|10651.21|0
1655908670000|2022-06-22 14:37:50|10648|10648|10644.22|10644.22|10648|10648|10644.22|10644.22|0
1655908680000|2022-06-22 14:38:00|10643.47|10643.47|10643.47|10643.47|10643.47|10643.47|10643.47|10643.47|0
1655908740000|2022-06-22 14:39:00|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|10642.71|0
1655908750000|2022-06-22 14:39:10|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|0
1655908780000|2022-06-22 14:39:40|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|10633.1|0
1655908790000|2022-06-22 14:39:50|10629.89|10629.89|10629.89|10629.89|10629.89|10629.89|10629.89|10629.89|0
1655908810000|2022-06-22 14:40:10|10626.69|10626.69|10627.33|10627.33|10627.33|10627.33|10626.69|10626.69|0
1655908820000|2022-06-22 14:40:20|10624.13|10624.13|10624.13|10624.13|10624.13|10624.13|10624.13|10624.13|0
1655908830000|2022-06-22 14:40:30|10623.02|10623.02|10623.02|10623.02|10623.02|10623.02|10623.02|10623.02|0
1655908840000|2022-06-22 14:40:40|10624.31|10624.31|10625.6|10625.6|10625.6|10625.6|10624.31|10624.31|0
1655908850000|2022-06-22 14:40:50|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|10624.96|0
1655908860000|2022-06-22 14:41:00|10623.67|10623.67|10619.82|10619.82|10623.67|10623.67|10616.61|10616.61|0
1655908900000|2022-06-22 14:41:40|10616.61|10616.61|10616.61|10616.61|10616.61|10616.61|10616.61|10616.61|0
1655908920000|2022-06-22 14:42:00|10616.06|10616.06|10616.06|10616.06|10616.06|10616.06|10616.06|10616.06|0
1655908960000|2022-06-22 14:42:40|10614.93|10614.93|10612.66|10612.66|10614.93|10614.93|10612.66|10612.66|0
1655908970000|2022-06-22 14:42:50|10611.37|10611.37|10599.54|10599.54|10611.37|10611.37|10599.54|10599.54|0
1655908990000|2022-06-22 14:43:10|10600.19|10600.19|10600.19|10600.19|10600.19|10600.19|10600.19|10600.19|0
1655909000000|2022-06-22 14:43:20|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|10596.98|0
1655909010000|2022-06-22 14:43:30|10593.78|10593.78|10593.78|10593.78|10593.78|10593.78|10593.78|10593.78|0
1655909040000|2022-06-22 14:44:00|10590.57|10590.57|10590.57|10590.57|10590.57|10590.57|10590.57|10590.57|0
1655909050000|2022-06-22 14:44:10|10587.37|10587.37|10587.37|10587.37|10587.37|10587.37|10587.37|10587.37|0
1655909060000|2022-06-22 14:44:20|10586.08|10586.08|10586.08|10586.08|10586.08|10586.08|10586.08|10586.08|0
1655909100000|2022-06-22 14:45:00|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|0
1655909110000|2022-06-22 14:45:10|10590.98|10590.98|10590.98|10590.98|10590.98|10590.98|10590.98|10590.98|0
1655909150000|2022-06-22 14:45:50|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|10584.57|0
1655909170000|2022-06-22 14:46:10|10587.77|10587.77|10587.77|10587.77|10587.77|10587.77|10587.77|10587.77|0
1655909190000|2022-06-22 14:46:30|10589.71|10589.71|10590.35|10590.35|10590.35|10590.35|10589.71|10589.71|0
1655909200000|2022-06-22 14:46:40|10588.42|10588.42|10589.71|10589.71|10589.71|10589.71|10588.42|10588.42|0
1655909210000|2022-06-22 14:46:50|10590.35|10590.35|10590.35|10590.35|10590.35|10590.35|10590.35|10590.35|0
1655909220000|2022-06-22 14:47:00|10594.11|10594.11|10596.64|10596.64|10596.64|10596.64|10594.11|10594.11|0
1655909270000|2022-06-22 14:47:50|10600.51|10600.51|10602.44|10602.44|10602.44|10602.44|10600.51|10600.51|0
1655909290000|2022-06-22 14:48:10|10601.34|10601.34|10606.58|10606.58|10608.51|10608.51|10601.34|10601.34|0
1655909310000|2022-06-22 14:48:30|10607.87|10607.87|10609.8|10609.8|10609.8|10609.8|10607.87|10607.87|0
1655909330000|2022-06-22 14:48:50|10609.04|10609.04|10609.04|10609.04|10609.04|10609.04|10609.04|10609.04|0
1655909340000|2022-06-22 14:49:00|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|10612.25|0
1655909350000|2022-06-22 14:49:10|10611.6|10611.6|10608.76|10608.76|10611.6|10611.6|10608.76|10608.76|0
1655909370000|2022-06-22 14:49:30|10610.04|10610.04|10610.04|10610.04|10610.04|10610.04|10610.04|10610.04|0
1655909390000|2022-06-22 14:49:50|10607.47|10607.47|10601.02|10601.02|10607.47|10607.47|10601.02|10601.02|0
1655909410000|2022-06-22 14:50:10|10604.23|10604.23|10604.23|10604.23|10604.23|10604.23|10604.23|10604.23|0
1655909430000|2022-06-22 14:50:30|10602.94|10602.94|10602.94|10602.94|10602.94|10602.94|10602.94|10602.94|0
1655909440000|2022-06-22 14:50:40|10603.58|10603.58|10598.49|10598.49|10603.58|10603.58|10598.49|10598.49|0
1655909450000|2022-06-22 14:50:50|10598.86|10598.86|10598.86|10598.86|10598.86|10598.86|10598.86|10598.86|0
1655909460000|2022-06-22 14:51:00|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|10601.13|0
1655909470000|2022-06-22 14:51:10|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|10589.62|0
1655909480000|2022-06-22 14:51:20|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|10594.14|0
1655909540000|2022-06-22 14:52:20|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|10600.55|0
1655909590000|2022-06-22 14:53:10|10599.26|10599.26|10598.15|10598.15|10599.26|10599.26|10598.15|10598.15|0
1655909620000|2022-06-22 14:53:40|10598.8|10598.8|10600.73|10600.73|10601.38|10601.38|10598.8|10598.8|0
1655909630000|2022-06-22 14:53:50|10597.53|10597.53|10597.53|10597.53|10597.53|10597.53|10597.53|10597.53|0
1655909670000|2022-06-22 14:54:30|10593.66|10593.66|10593.66|10593.66|10593.66|10593.66|10593.66|10593.66|0
1655909710000|2022-06-22 14:55:10|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|10593.11|0
1655909740000|2022-06-22 14:55:40|10589.9|10589.9|10586.7|10586.7|10589.9|10589.9|10586.7|10586.7|0
1655909770000|2022-06-22 14:56:10|10591.62|10591.62|10590.97|10590.97|10591.62|10591.62|10590.97|10590.97|0
1655909780000|2022-06-22 14:56:20|10592.07|10592.07|10610.98|10610.98|10610.98|10610.98|10592.07|10592.07|0
1655909790000|2022-06-22 14:56:30|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|10610.6|0
1655909810000|2022-06-22 14:56:50|10604.19|10604.19|10604.19|10604.19|10604.19|10604.19|10604.19|10604.19|0
1655909840000|2022-06-22 14:57:20|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|10603.43|0
1655909850000|2022-06-22 14:57:30|10600.23|10600.23|10600.23|10600.23|10600.23|10600.23|10600.23|10600.23|0
1655909860000|2022-06-22 14:57:40|10599.47|10599.47|10599.47|10599.47|10599.47|10599.47|10599.47|10599.47|0
1655909890000|2022-06-22 14:58:10|10596.26|10596.26|10602.67|10602.67|10602.67|10602.67|10596.26|10596.26|0
1655909900000|2022-06-22 14:58:20|10602.03|10602.03|10602.03|10602.03|10602.03|10602.03|10602.03|10602.03|0
1655909950000|2022-06-22 14:59:10|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|10598.83|0
1655909990000|2022-06-22 14:59:50|10596.18|10596.18|10595.04|10595.04|10596.18|10596.18|10595.04|10595.04|0
1655910010000|2022-06-22 15:00:10|10591.84|10591.84|10591.84|10591.84|10591.84|10591.84|10591.84|10591.84|0
1655910030000|2022-06-22 15:00:30|10589.63|10589.63|10589.63|10589.63|10589.63|10589.63|10589.63|10589.63|0
1655910060000|2022-06-22 15:01:00|10589.08|10589.08|10589.08|10589.08|10589.08|10589.08|10589.08|10589.08|0
1655910080000|2022-06-22 15:01:20|10585.88|10585.88|10586.52|10586.52|10586.52|10586.52|10584.59|10584.59|0
1655910090000|2022-06-22 15:01:30|10585.77|10585.77|10584.1|10584.1|10585.77|10585.77|10584.1|10584.1|0
1655910160000|2022-06-22 15:02:40|10577.69|10577.69|10577.69|10577.69|10577.69|10577.69|10577.69|10577.69|0
1655910170000|2022-06-22 15:02:50|10580.27|10580.27|10580.27|10580.27|10580.27|10580.27|10580.27|10580.27|0
1655910210000|2022-06-22 15:03:30|10582.2|10582.2|10582.2|10582.2|10582.75|10582.75|10582.2|10582.2|0
1655910230000|2022-06-22 15:03:50|10579|10579|10577.69|10577.69|10579|10579|10577.69|10577.69|0
1655910240000|2022-06-22 15:04:00|10576.93|10576.93|10576.93|10576.93|10576.93|10576.93|10576.93|10576.93|0
1655910250000|2022-06-22 15:04:10|10577.58|10577.58|10571.17|10571.17|10577.58|10577.58|10571.17|10571.17|0
1655910270000|2022-06-22 15:04:30|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|10573.75|0
1655910290000|2022-06-22 15:04:50|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|10576.95|0
1655910320000|2022-06-22 15:05:20|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|10577.6|0
1655910330000|2022-06-22 15:05:30|10578.35|10578.35|10578.35|10578.35|10578.35|10578.35|10578.35|10578.35|0
1655910350000|2022-06-22 15:05:50|10579|10579|10579|10579|10579|10579|10579|10579|0
1655910360000|2022-06-22 15:06:00|10579.55|10579.55|10579.55|10579.55|10579.55|10579.55|10579.55|10579.55|0
1655910370000|2022-06-22 15:06:10|10578.9|10578.9|10578.9|10578.9|10578.9|10578.9|10578.9|10578.9|0
1655910390000|2022-06-22 15:06:30|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|0
1655910430000|2022-06-22 15:07:10|10577.35|10577.35|10580.15|10580.15|10580.15|10580.15|10577.35|10577.35|0
1655910440000|2022-06-22 15:07:20|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|10580.91|0
1655910510000|2022-06-22 15:08:30|10584.22|10584.22|10584.77|10584.77|10584.77|10584.77|10584.22|10584.22|0
1655910540000|2022-06-22 15:09:00|10589.3|10589.3|10589.3|10589.3|10589.3|10589.3|10589.3|10589.3|0
1655910550000|2022-06-22 15:09:10|10588.75|10588.75|10588.75|10588.75|10588.75|10588.75|10588.75|10588.75|0
1655910560000|2022-06-22 15:09:20|10591.96|10591.96|10595.16|10595.16|10595.16|10595.16|10591.96|10591.96|0
1655910590000|2022-06-22 15:09:50|10594.03|10594.03|10594.03|10594.03|10594.03|10594.03|10594.03|10594.03|0
1655910600000|2022-06-22 15:10:00|10592.89|10592.89|10591.79|10591.79|10592.89|10592.89|10591.79|10591.79|0
1655910680000|2022-06-22 15:11:20|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|10593.3|0
1655910710000|2022-06-22 15:11:50|10590.1|10590.1|10590.1|10590.1|10590.1|10590.1|10588.17|10588.17|0
1655910720000|2022-06-22 15:12:00|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|10586.89|0
1655910800000|2022-06-22 15:13:20|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|10587.54|0
1655910820000|2022-06-22 15:13:40|10588.73|10588.73|10588.73|10588.73|10589.29|10589.29|10588.73|10588.73|0
1655910830000|2022-06-22 15:13:50|10582.32|10582.32|10582.32|10582.32|10582.32|10582.32|10582.32|10582.32|0
1655910860000|2022-06-22 15:14:20|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|10581.68|0
1655910900000|2022-06-22 15:15:00|10584.89|10584.89|10581.68|10581.68|10584.89|10584.89|10581.68|10581.68|0
1655910910000|2022-06-22 15:15:10|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|10578.48|0
1655910920000|2022-06-22 15:15:20|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|10578.1|0
1655910930000|2022-06-22 15:15:30|10578.65|10578.65|10585.06|10585.06|10585.06|10585.06|10578.65|10578.65|0
1655910960000|2022-06-22 15:16:00|10585.61|10585.61|10585.61|10585.61|10585.61|10585.61|10585.61|10585.61|0
1655910970000|2022-06-22 15:16:10|10586.16|10586.16|10586.16|10586.16|10586.16|10586.16|10586.16|10586.16|0
1655911030000|2022-06-22 15:17:10|10589.37|10589.37|10589.37|10589.37|10589.37|10589.37|10589.37|10589.37|0
1655911050000|2022-06-22 15:17:30|10587.85|10587.85|10587.85|10587.85|10587.85|10587.85|10587.85|10587.85|0
1655911060000|2022-06-22 15:17:40|10588.95|10588.95|10588.95|10588.95|10588.95|10588.95|10588.95|10588.95|0
1655911070000|2022-06-22 15:17:50|10585.75|10585.75|10585.75|10585.75|10585.75|10585.75|10585.75|10585.75|0
1655911080000|2022-06-22 15:18:00|10588.95|10588.95|10586.13|10586.13|10588.95|10588.95|10585.75|10585.75|0
1655911110000|2022-06-22 15:18:30|10586.77|10586.77|10586.77|10586.77|10586.77|10586.77|10586.77|10586.77|0
1655911140000|2022-06-22 15:19:00|10587.53|10587.53|10588.55|10588.55|10588.55|10588.55|10587.53|10587.53|0
1655911170000|2022-06-22 15:19:30|10587.79|10587.79|10587.79|10587.79|10587.79|10587.79|10587.79|10587.79|0
1655911200000|2022-06-22 15:20:00|10588.55|10588.55|10590.44|10590.44|10590.44|10590.44|10588.55|10588.55|0
1655911210000|2022-06-22 15:20:10|10591.09|10591.09|10591.09|10591.09|10591.09|10591.09|10591.09|10591.09|0
1655911220000|2022-06-22 15:20:20|10592.38|10592.38|10592.38|10592.38|10592.38|10592.38|10592.38|10592.38|0
1655911230000|2022-06-22 15:20:30|10595.58|10595.58|10595.58|10595.58|10595.58|10595.58|10595.58|10595.58|0
1655911240000|2022-06-22 15:20:40|10598.79|10598.79|10598.79|10598.79|10598.79|10598.79|10598.79|10598.79|0
1655911250000|2022-06-22 15:20:50|10595.58|10595.58|10594.82|10594.82|10595.58|10595.58|10594.82|10594.82|0
1655911260000|2022-06-22 15:21:00|10593.69|10593.69|10590.48|10590.48|10593.69|10593.69|10590.48|10590.48|0
1655911270000|2022-06-22 15:21:10|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|10591.13|0
1655911290000|2022-06-22 15:21:30|10591.77|10591.77|10590.58|10590.58|10591.77|10591.77|10590.48|10590.48|0
1655911310000|2022-06-22 15:21:50|10590.03|10590.03|10586.72|10586.72|10590.03|10590.03|10586.72|10586.72|0
1655911320000|2022-06-22 15:22:00|10587.48|10587.48|10584.92|10584.92|10587.48|10587.48|10584.92|10584.92|0
1655911350000|2022-06-22 15:22:30|10586.21|10586.21|10586.21|10586.21|10586.21|10586.21|10586.21|10586.21|0
1655911370000|2022-06-22 15:22:50|10584.27|10584.27|10586.21|10586.21|10586.21|10586.21|10584.27|10584.27|0
1655911380000|2022-06-22 15:23:00|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|0
1655911400000|2022-06-22 15:23:20|10589.03|10589.03|10588.65|10588.65|10589.03|10589.03|10588.65|10588.65|0
1655911420000|2022-06-22 15:23:40|10588.1|10588.1|10586.26|10586.26|10588.1|10588.1|10586.26|10586.26|0
1655911440000|2022-06-22 15:24:00|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|10587.4|0
1655911450000|2022-06-22 15:24:10|10588.04|10588.04|10588.04|10588.04|10588.04|10588.04|10588.04|10588.04|0
1655911460000|2022-06-22 15:24:20|10587.49|10587.49|10587.49|10587.49|10587.49|10587.49|10587.49|10587.49|0
1655911470000|2022-06-22 15:24:30|10588.14|10588.14|10588.14|10588.14|10588.14|10588.14|10588.14|10588.14|0
1655911480000|2022-06-22 15:24:40|10591.34|10591.34|10591.34|10591.34|10591.34|10591.34|10591.34|10591.34|0
1655911500000|2022-06-22 15:25:00|10591.72|10591.72|10591.34|10591.34|10591.72|10591.72|10591.34|10591.34|0
1655911520000|2022-06-22 15:25:20|10592.63|10592.63|10592.63|10592.63|10592.63|10592.63|10592.63|10592.63|0
1655911530000|2022-06-22 15:25:30|10593.76|10593.76|10593.76|10593.76|10593.76|10593.76|10593.76|10593.76|0
1655911540000|2022-06-22 15:25:40|10596.97|10596.97|10596.97|10596.97|10596.97|10596.97|10596.97|10596.97|0
1655911550000|2022-06-22 15:25:50|10598.62|10598.62|10599.27|10599.27|10599.27|10599.27|10598.62|10598.62|0
1655911570000|2022-06-22 15:26:10|10600.02|10600.02|10598.92|10598.92|10601.16|10601.16|10598.92|10598.92|0
1655911580000|2022-06-22 15:26:20|10595.72|10595.72|10592.51|10592.51|10595.72|10595.72|10592.51|10592.51|0
1655911590000|2022-06-22 15:26:30|10590.31|10590.31|10590.31|10590.31|10590.31|10590.31|10590.31|10590.31|0
1655911600000|2022-06-22 15:26:40|10592.51|10592.51|10592.51|10592.51|10592.51|10592.51|10592.51|10592.51|0
1655911610000|2022-06-22 15:26:50|10593.16|10593.16|10593.8|10593.8|10593.8|10593.8|10593.16|10593.16|0
1655911620000|2022-06-22 15:27:00|10597.01|10597.01|10600.21|10600.21|10600.21|10600.21|10597.01|10597.01|0
1655911630000|2022-06-22 15:27:10|10590.6|10590.6|10590.6|10590.6|10590.6|10590.6|10590.6|10590.6|0
1655911640000|2022-06-22 15:27:20|10589.49|10589.49|10588.85|10588.85|10589.49|10589.49|10588.85|10588.85|0
1655911650000|2022-06-22 15:27:30|10591.43|10591.43|10591.43|10591.43|10591.43|10591.43|10591.43|10591.43|0
1655911670000|2022-06-22 15:27:50|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|10588.2|0
1655911680000|2022-06-22 15:28:00|10591.41|10591.41|10587.45|10587.45|10591.41|10591.41|10587.45|10587.45|0
1655911710000|2022-06-22 15:28:30|10584.24|10584.24|10584.24|10584.24|10584.24|10584.24|10584.24|10584.24|0
1655911720000|2022-06-22 15:28:40|10582.31|10582.31|10581.55|10581.55|10582.31|10582.31|10581.55|10581.55|0
1655911730000|2022-06-22 15:28:50|10581|10581|10580.62|10580.62|10581|10581|10580.62|10580.62|0
1655911740000|2022-06-22 15:29:00|10578.05|10578.05|10578.6|10578.6|10578.6|10578.6|10578.05|10578.05|0
1655911770000|2022-06-22 15:29:30|10579.89|10579.89|10580.72|10580.72|10581.82|10581.82|10579.89|10579.89|0
1655911780000|2022-06-22 15:29:40|10579.58|10579.58|10581.42|10581.42|10581.42|10581.42|10579.58|10579.58|0
1655911790000|2022-06-22 15:29:50|10582.07|10582.07|10581.62|10581.62|10584.82|10584.82|10581.62|10581.62|0
1655968510000|2022-06-23 07:15:10|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|0
1655968540000|2022-06-23 07:15:40|10398.62|10398.62|10392.82|10392.82|10398.62|10398.62|10392.82|10392.82|0
1655968550000|2022-06-23 07:15:50|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|0
1655968560000|2022-06-23 07:16:00|10382.44|10382.44|10382.44|10382.44|10382.44|10382.44|10382.44|10382.44|0
1655968570000|2022-06-23 07:16:10|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|0
1655968590000|2022-06-23 07:16:30|10391.41|10391.41|10390.77|10390.77|10391.41|10391.41|10390.77|10390.77|0
1655968630000|2022-06-23 07:17:10|10388.57|10388.57|10388.57|10388.57|10390.77|10390.77|10388.01|10388.01|0
1655968640000|2022-06-23 07:17:20|10385.34|10385.34|10383.99|10383.99|10386.63|10386.63|10383.69|10383.69|0
1655968660000|2022-06-23 07:17:40|10377.58|10377.58|10374.37|10374.37|10377.58|10377.58|10374.37|10374.37|0
1655968680000|2022-06-23 07:18:00|10371.06|10371.06|10371.06|10371.06|10371.06|10371.06|10371.06|10371.06|0
1655968700000|2022-06-23 07:18:20|10369.41|10369.41|10371.34|10371.34|10371.34|10371.34|10369.41|10369.41|0
1655968740000|2022-06-23 07:19:00|10374.55|10374.55|10378.42|10378.42|10378.42|10378.42|10374.55|10374.55|0
1655968770000|2022-06-23 07:19:30|10381.17|10381.17|10381.17|10381.17|10381.17|10381.17|10381.17|10381.17|0
1655968800000|2022-06-23 07:20:00|10365.94|10365.94|10356.74|10356.74|10365.94|10365.94|10356.74|10356.74|0
1655968810000|2022-06-23 07:20:10|10350.33|10350.33|10351.62|10351.62|10351.62|10351.62|10349.68|10349.68|0
1655968820000|2022-06-23 07:20:20|10356.16|10356.16|10352|10352|10356.16|10356.16|10352|10352|0
1655968830000|2022-06-23 07:20:30|10351.35|10351.35|10348.77|10348.77|10351.35|10351.35|10348.77|10348.77|0
1655968840000|2022-06-23 07:20:40|10350.98|10350.98|10350.98|10350.98|10350.98|10350.98|10349.88|10349.88|0
1655968850000|2022-06-23 07:20:50|10351.53|10351.53|10349.81|10349.81|10351.53|10351.53|10349.26|10349.26|0
1655968870000|2022-06-23 07:21:10|10346.79|10346.79|10346.79|10346.79|10346.79|10346.79|10346.79|10346.79|0
1655968880000|2022-06-23 07:21:20|10347.92|10347.92|10348.68|10348.68|10348.68|10348.68|10347.92|10347.92|0
1655968890000|2022-06-23 07:21:30|10350.57|10350.57|10350.57|10350.57|10350.57|10350.57|10350.57|10350.57|0
1655968900000|2022-06-23 07:21:40|10352.46|10352.46|10352.46|10352.46|10352.46|10352.46|10352.46|10352.46|0
1655968920000|2022-06-23 07:22:00|10352.84|10352.84|10349.63|10349.63|10352.84|10352.84|10347.74|10347.74|0
1655968930000|2022-06-23 07:22:10|10351.14|10351.14|10349.63|10349.63|10351.14|10351.14|10349.63|10349.63|0
1655968940000|2022-06-23 07:22:20|10348.5|10348.5|10349.25|10349.25|10349.25|10349.25|10348.5|10348.5|0
1655968970000|2022-06-23 07:22:50|10353.76|10353.76|10353.76|10353.76|10353.76|10353.76|10353.76|10353.76|0
1655968990000|2022-06-23 07:23:10|10353.12|10353.12|10346.62|10346.62|10353.12|10353.12|10346.62|10346.62|0
1655969020000|2022-06-23 07:23:40|10345.11|10345.11|10345.11|10345.11|10345.11|10345.11|10345.11|10345.11|0
1655969040000|2022-06-23 07:24:00|10348.51|10348.51|10345.11|10345.11|10348.51|10348.51|10345.11|10345.11|0
1655969060000|2022-06-23 07:24:20|10344.01|10344.01|10346.28|10346.28|10346.28|10346.28|10344.01|10344.01|0
1655969080000|2022-06-23 07:24:40|10345.52|10345.52|10345.52|10345.52|10345.52|10345.52|10345.52|10345.52|0
1655969090000|2022-06-23 07:24:50|10347.41|10347.41|10347.41|10347.41|10347.41|10347.41|10347.41|10347.41|0
1655969120000|2022-06-23 07:25:20|10344.39|10344.39|10344.39|10344.39|10344.39|10344.39|10344.39|10344.39|0
1655969130000|2022-06-23 07:25:30|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|10344.77|0
1655969140000|2022-06-23 07:25:40|10338.36|10338.36|10334.49|10334.49|10338.36|10338.36|10334.49|10334.49|0
1655969160000|2022-06-23 07:26:00|10331.28|10331.28|10331.28|10331.28|10331.28|10331.28|10331.28|10331.28|0
1655969180000|2022-06-23 07:26:20|10329.35|10329.35|10318.34|10318.34|10329.35|10329.35|10318.34|10318.34|0
1655969200000|2022-06-23 07:26:40|10318.99|10318.99|10318.99|10318.99|10318.99|10318.99|10318.99|10318.99|0
1655969210000|2022-06-23 07:26:50|10317.7|10317.7|10327.31|10327.31|10327.31|10327.31|10317.7|10317.7|0
1655969220000|2022-06-23 07:27:00|10317.7|10317.7|10317.7|10317.7|10317.7|10317.7|10317.7|10317.7|0
1655969240000|2022-06-23 07:27:20|10319.59|10319.59|10319.21|10319.21|10319.59|10319.59|10319.21|10319.21|0
1655969250000|2022-06-23 07:27:30|10321.79|10321.79|10321.79|10321.79|10321.79|10321.79|10321.79|10321.79|0
1655969260000|2022-06-23 07:27:40|10322.43|10322.43|10324.7|10324.7|10324.7|10324.7|10322.43|10322.43|0
1655969270000|2022-06-23 07:27:50|10326.21|10326.21|10327.73|10327.73|10327.73|10327.73|10325.83|10325.83|0
1655969280000|2022-06-23 07:28:00|10328.1|10328.1|10328.48|10328.48|10328.48|10328.48|10328.1|10328.1|0
1655969290000|2022-06-23 07:28:10|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|10326.97|0
1655969340000|2022-06-23 07:29:00|10328.62|10328.62|10328.62|10328.62|10328.62|10328.62|10328.62|10328.62|0
1655969350000|2022-06-23 07:29:10|10332.03|10332.03|10332.03|10332.03|10332.03|10332.03|10332.03|10332.03|0
1655969400000|2022-06-23 07:30:00|10330.37|10330.37|10330.37|10330.37|10330.37|10330.37|10330.37|10330.37|0
1655969410000|2022-06-23 07:30:10|10329.99|10329.99|10330.37|10330.37|10330.37|10330.37|10329.99|10329.99|0
1655969420000|2022-06-23 07:30:20|10332.31|10332.31|10332.31|10332.31|10332.31|10332.31|10332.31|10332.31|0
1655969430000|2022-06-23 07:30:30|10330.65|10330.65|10332.86|10332.86|10332.86|10332.86|10330.65|10330.65|0
1655969460000|2022-06-23 07:31:00|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|0
1655969470000|2022-06-23 07:31:10|10335.68|10335.68|10335.68|10335.68|10335.68|10335.68|10335.68|10335.68|0
1655969500000|2022-06-23 07:31:40|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|0
1655969510000|2022-06-23 07:31:50|10327.48|10327.48|10325.55|10325.55|10327.48|10327.48|10325.55|10325.55|0
1655969520000|2022-06-23 07:32:00|10324.45|10324.45|10313.8|10313.8|10324.45|10324.45|10313.8|10313.8|0
1655969540000|2022-06-23 07:32:20|10317.02|10317.02|10317.02|10317.02|10317.02|10317.02|10317.02|10317.02|0
1655969580000|2022-06-23 07:33:00|10317.67|10317.67|10320.87|10320.87|10330.49|10330.49|10317.67|10317.67|0
1655969590000|2022-06-23 07:33:10|10317.67|10317.67|10317.67|10317.67|10317.67|10317.67|10317.67|10317.67|0
1655969660000|2022-06-23 07:34:20|10324.08|10324.08|10324.08|10324.08|10324.08|10324.08|10324.08|10324.08|0
1655969670000|2022-06-23 07:34:30|10321.5|10321.5|10320.86|10320.86|10325.37|10325.37|10320.86|10320.86|0
1655969690000|2022-06-23 07:34:50|10327.28|10327.28|10329.49|10329.49|10329.49|10329.49|10327.28|10327.28|0
1655969700000|2022-06-23 07:35:00|10331.42|10331.42|10323.08|10323.08|10331.42|10331.42|10323.08|10323.08|0
1655969710000|2022-06-23 07:35:10|10319.87|10319.87|10322.45|10322.45|10322.45|10322.45|10319.87|10319.87|0
1655969730000|2022-06-23 07:35:30|10328.25|10328.25|10330.19|10330.19|10330.19|10330.19|10328.25|10328.25|0
1655969740000|2022-06-23 07:35:40|10331.29|10331.29|10332.58|10332.58|10332.58|10332.58|10331.29|10331.29|0
1655969750000|2022-06-23 07:35:50|10333.22|10333.22|10328.36|10328.36|10333.22|10333.22|10328.36|10328.36|0
1655969780000|2022-06-23 07:36:20|10326.43|10326.43|10323.23|10323.23|10326.43|10326.43|10323.23|10323.23|0
1655969790000|2022-06-23 07:36:30|10320.02|10320.02|10321.12|10321.12|10321.12|10321.12|10320.02|10320.02|0
1655969800000|2022-06-23 07:36:40|10320.02|10320.02|10320.02|10320.02|10320.02|10320.02|10320.02|10320.02|0
1655969810000|2022-06-23 07:36:50|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|0
1655969820000|2022-06-23 07:37:00|10324.88|10324.88|10326.11|10326.11|10331.32|10331.32|10324.88|10324.88|0
1655969830000|2022-06-23 07:37:10|10325.01|10325.01|10324.46|10324.46|10325.01|10325.01|10324.46|10324.46|0
1655969850000|2022-06-23 07:37:30|10318.01|10318.01|10306.6|10306.6|10318.01|10318.01|10306.6|10306.6|0
1655969860000|2022-06-23 07:37:40|10306.04|10306.04|10303.02|10303.02|10306.04|10306.04|10303.02|10303.02|0
1655969870000|2022-06-23 07:37:50|10305.6|10305.6|10307.25|10307.25|10307.25|10307.25|10305.6|10305.6|0
1655969880000|2022-06-23 07:38:00|10306.7|10306.7|10306.7|10306.7|10306.7|10306.7|10306.7|10306.7|0
1655969890000|2022-06-23 07:38:10|10313.11|10313.11|10313.11|10313.11|10313.11|10313.11|10313.11|10313.11|0
1655969900000|2022-06-23 07:38:20|10312.47|10312.47|10312.47|10312.47|10312.47|10312.47|10312.47|10312.47|0
1655969950000|2022-06-23 07:39:10|10307.93|10307.93|10307.93|10307.93|10307.93|10307.93|10307.93|10307.93|0
1655969960000|2022-06-23 07:39:20|10311.13|10311.13|10311.13|10311.13|10311.13|10311.13|10311.13|10311.13|0
1655969970000|2022-06-23 07:39:30|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|0
1655970010000|2022-06-23 07:40:10|10293.45|10293.45|10293.45|10293.45|10293.45|10293.45|10293.45|10293.45|0
1655970030000|2022-06-23 07:40:30|10294.01|10294.01|10294.01|10294.01|10294.01|10294.01|10294.01|10294.01|0
1655970060000|2022-06-23 07:41:00|10287.6|10287.6|10287.97|10287.97|10287.97|10287.97|10287.6|10287.6|0
1655970090000|2022-06-23 07:41:30|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|0
1655970110000|2022-06-23 07:41:50|10290.63|10290.63|10299.86|10299.86|10299.86|10299.86|10290.63|10290.63|0
1655970120000|2022-06-23 07:42:00|10300.96|10300.96|10300.96|10300.96|10300.96|10300.96|10300.96|10300.96|0
1655970130000|2022-06-23 07:42:10|10304.16|10304.16|10304.16|10304.16|10304.16|10304.16|10304.16|10304.16|0
1655970140000|2022-06-23 07:42:20|10294.55|10294.55|10294.55|10294.55|10294.55|10294.55|10294.55|10294.55|0
1655970150000|2022-06-23 07:42:30|10299.47|10299.47|10299.09|10299.09|10299.47|10299.47|10299.09|10299.09|0
1655970160000|2022-06-23 07:42:40|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|0
1655970170000|2022-06-23 07:42:50|10293.93|10293.93|10295.86|10295.86|10295.86|10295.86|10292|10292|0
1655970180000|2022-06-23 07:43:00|10296.42|10296.42|10298.35|10298.35|10298.35|10298.35|10296.42|10296.42|0
1655970210000|2022-06-23 07:43:30|10298.9|10298.9|10298.9|10298.9|10298.9|10298.9|10298.9|10298.9|0
1655970220000|2022-06-23 07:43:40|10299.45|10299.45|10299.45|10299.45|10299.45|10299.45|10299.45|10299.45|0
1655970240000|2022-06-23 07:44:00|10292.36|10292.36|10295.49|10295.49|10295.49|10295.49|10292.36|10292.36|0
1655970260000|2022-06-23 07:44:20|10296.59|10296.59|10296.59|10296.59|10296.59|10296.59|10296.59|10296.59|0
1655970270000|2022-06-23 07:44:30|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|0
1655970300000|2022-06-23 07:45:00|10295.43|10295.43|10294.32|10294.32|10295.43|10295.43|10294.32|10294.32|0
1655970310000|2022-06-23 07:45:10|10293.68|10293.68|10292.39|10292.39|10293.68|10293.68|10292.39|10292.39|0
1655970340000|2022-06-23 07:45:40|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|0
1655970360000|2022-06-23 07:46:00|10302|10302|10302|10302|10302|10302|10302|10302|0
1655970370000|2022-06-23 07:46:10|10305.41|10305.41|10305.41|10305.41|10305.41|10305.41|10305.41|10305.41|0
1655970380000|2022-06-23 07:46:20|10301.54|10301.54|10307.32|10307.32|10307.32|10307.32|10301.54|10301.54|0
1655970390000|2022-06-23 07:46:30|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|10311.19|0
1655970430000|2022-06-23 07:47:10|10313.13|10313.13|10313.13|10313.13|10313.13|10313.13|10313.13|10313.13|0
1655970450000|2022-06-23 07:47:30|10313.77|10313.77|10312.48|10312.48|10313.77|10313.77|10312.48|10312.48|0
1655970490000|2022-06-23 07:48:10|10309.28|10309.28|10309.28|10309.28|10309.28|10309.28|10309.28|10309.28|0
1655970570000|2022-06-23 07:49:30|10311.21|10311.21|10311.36|10311.36|10312.5|10312.5|10311.21|10311.21|0
1655970580000|2022-06-23 07:49:40|10313.3|10313.3|10314.05|10314.05|10314.05|10314.05|10313.3|10313.3|0
1655970590000|2022-06-23 07:49:50|10318.57|10318.57|10318.57|10318.57|10318.57|10318.57|10318.57|10318.57|0
1655970610000|2022-06-23 07:50:10|10317.28|10317.28|10317.28|10317.28|10317.28|10317.28|10317.28|10317.28|0
1655970650000|2022-06-23 07:50:50|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|10307.66|0
1655970690000|2022-06-23 07:51:30|10305.01|10305.01|10305.39|10305.39|10305.39|10305.39|10305.01|10305.01|0
1655970730000|2022-06-23 07:52:10|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|0
1655970740000|2022-06-23 07:52:20|10305.84|10305.84|10305.84|10305.84|10305.84|10305.84|10305.84|10305.84|0
1655970750000|2022-06-23 07:52:30|10302.63|10302.63|10302.63|10302.63|10302.63|10302.63|10302.63|10302.63|0
1655970830000|2022-06-23 07:53:50|10299.43|10299.43|10299.43|10299.43|10299.43|10299.43|10299.43|10299.43|0
1655970860000|2022-06-23 07:54:20|10297.23|10297.23|10297.23|10297.23|10297.23|10297.23|10297.23|10297.23|0
1655970870000|2022-06-23 07:54:30|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|0
1655970880000|2022-06-23 07:54:40|10300.45|10300.45|10300.45|10300.45|10300.45|10300.45|10297.24|10297.24|0
1655970890000|2022-06-23 07:54:50|10301.09|10301.09|10301.09|10301.09|10301.09|10301.09|10301.09|10301.09|0
1655970900000|2022-06-23 07:55:00|10302.38|10302.38|10303.76|10303.76|10304.32|10304.32|10302.38|10302.38|0
1655970910000|2022-06-23 07:55:10|10300.56|10300.56|10297.36|10297.36|10300.56|10300.56|10297.36|10297.36|0
1655970930000|2022-06-23 07:55:30|10295.15|10295.15|10297.08|10297.08|10297.08|10297.08|10295.15|10295.15|0
1655970940000|2022-06-23 07:55:40|10298.37|10298.37|10298.37|10298.37|10298.37|10298.37|10298.37|10298.37|0
1655970960000|2022-06-23 07:56:00|10298|10298|10296.1|10296.1|10298|10298|10296.1|10296.1|0
1655970970000|2022-06-23 07:56:10|10301.26|10301.26|10301.91|10301.91|10301.91|10301.91|10301.26|10301.26|0
1655970980000|2022-06-23 07:56:20|10300.62|10300.62|10300.62|10300.62|10300.62|10300.62|10300.62|10300.62|0
1655971000000|2022-06-23 07:56:40|10303.82|10303.82|10303.82|10303.82|10303.82|10303.82|10303.82|10303.82|0
1655971010000|2022-06-23 07:56:50|10303.18|10303.18|10303.18|10303.18|10303.18|10303.18|10303.18|10303.18|0
1655971020000|2022-06-23 07:57:00|10301.89|10301.89|10301.62|10301.62|10301.89|10301.89|10299.95|10299.95|0
1655971040000|2022-06-23 07:57:20|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|0
1655971060000|2022-06-23 07:57:40|10297.28|10297.28|10292.13|10292.13|10297.28|10297.28|10292.13|10292.13|0
1655971070000|2022-06-23 07:57:50|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|10290.24|0
1655971090000|2022-06-23 07:58:10|10290.61|10290.61|10290.99|10290.99|10290.99|10290.99|10290.61|10290.61|0
1655971100000|2022-06-23 07:58:20|10291.37|10291.37|10291.37|10291.37|10291.37|10291.37|10291.37|10291.37|0
1655971140000|2022-06-23 07:59:00|10294.57|10294.57|10294.57|10294.57|10294.57|10294.57|10294.57|10294.57|0
1655971200000|2022-06-23 08:00:00|10286.84|10286.84|10286.84|10286.84|10286.84|10286.84|10286.84|10286.84|0
1655971220000|2022-06-23 08:00:20|10287.48|10287.48|10287.48|10287.48|10287.48|10287.48|10287.48|10287.48|0
1655971230000|2022-06-23 08:00:30|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|0
1655971240000|2022-06-23 08:00:40|10289.42|10289.42|10289.42|10289.42|10289.42|10289.42|10289.42|10289.42|0
1655971260000|2022-06-23 08:01:00|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|10286.21|0
1655971280000|2022-06-23 08:01:20|10283.01|10283.01|10279.6|10279.6|10283.01|10283.01|10279.6|10279.6|0
1655971320000|2022-06-23 08:02:00|10276.4|10276.4|10269.15|10269.15|10276.4|10276.4|10269.15|10269.15|0
1655971380000|2022-06-23 08:03:00|10272.36|10272.36|10263.3|10263.3|10272.36|10272.36|10263.3|10263.3|0
1655971390000|2022-06-23 08:03:10|10263.68|10263.68|10272.36|10272.36|10272.36|10272.36|10263.68|10263.68|0
1655971410000|2022-06-23 08:03:30|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|0
1655971500000|2022-06-23 08:05:00|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|0
1655971530000|2022-06-23 08:05:30|10273.91|10273.91|10273.91|10273.91|10273.91|10273.91|10273.91|10273.91|0
1655971550000|2022-06-23 08:05:50|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|10276.66|0
1655971580000|2022-06-23 08:06:20|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|0
1655971590000|2022-06-23 08:06:30|10277.76|10277.76|10277.76|10277.76|10277.76|10277.76|10277.76|10277.76|0
1655971630000|2022-06-23 08:07:10|10275.87|10275.87|10279.46|10279.46|10279.46|10279.46|10275.87|10275.87|0
1655971640000|2022-06-23 08:07:20|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|10280.56|0
1655971680000|2022-06-23 08:08:00|10277.34|10277.34|10270.93|10270.93|10277.34|10277.34|10267.73|10267.73|0
1655971690000|2022-06-23 08:08:10|10273.51|10273.51|10267.1|10267.1|10273.51|10273.51|10267.1|10267.1|0
1655971700000|2022-06-23 08:08:20|10264.34|10264.34|10267.55|10267.55|10267.55|10267.55|10264.34|10264.34|0
1655971710000|2022-06-23 08:08:30|10270.75|10270.75|10270.75|10270.75|10270.75|10270.75|10270.75|10270.75|0
1655971730000|2022-06-23 08:08:50|10270.11|10270.11|10270.11|10270.11|10270.11|10270.11|10270.11|10270.11|0
1655971740000|2022-06-23 08:09:00|10269.56|10269.56|10269.01|10269.01|10269.56|10269.56|10269.01|10269.01|0
1655971750000|2022-06-23 08:09:10|10272.23|10272.23|10265.82|10265.82|10272.23|10272.23|10265.82|10265.82|0
1655971780000|2022-06-23 08:09:40|10264.53|10264.53|10263.24|10263.24|10265.17|10265.17|10263.24|10263.24|0
1655971790000|2022-06-23 08:09:50|10260.04|10260.04|10260.04|10260.04|10260.04|10260.04|10260.04|10260.04|0
1655971800000|2022-06-23 08:10:00|10262.61|10262.61|10265.62|10265.62|10265.62|10265.62|10258.45|10258.45|0
1655971810000|2022-06-23 08:10:10|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|0
1655971830000|2022-06-23 08:10:30|10269.58|10269.58|10269.48|10269.48|10269.58|10269.58|10266.28|10266.28|0
1655971840000|2022-06-23 08:10:40|10259.87|10259.87|10262.44|10262.44|10262.44|10262.44|10259.87|10259.87|0
1655971870000|2022-06-23 08:11:10|10272.06|10272.06|10272.06|10272.06|10272.06|10272.06|10272.06|10272.06|0
1655971880000|2022-06-23 08:11:20|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|10265.65|0
1655971900000|2022-06-23 08:11:40|10266.41|10266.41|10265.65|10265.65|10266.41|10266.41|10265.65|10265.65|0
1655971910000|2022-06-23 08:11:50|10262.25|10262.25|10254.13|10254.13|10262.25|10262.25|10254.13|10254.13|0
1655971920000|2022-06-23 08:12:00|10258.28|10258.28|10256.77|10256.77|10258.28|10258.28|10256.77|10256.77|0
1655971930000|2022-06-23 08:12:10|10258.28|10258.28|10259.04|10259.04|10259.04|10259.04|10258.28|10258.28|0
1655971940000|2022-06-23 08:12:20|10252.63|10252.63|10252.63|10252.63|10252.63|10252.63|10252.63|10252.63|0
1655971970000|2022-06-23 08:12:50|10253.28|10253.28|10253.92|10253.92|10253.92|10253.92|10253.28|10253.28|0
1655971980000|2022-06-23 08:13:00|10255.85|10255.85|10255.85|10255.85|10255.85|10255.85|10255.85|10255.85|0
1655971990000|2022-06-23 08:13:10|10265.47|10265.47|10264.33|10264.33|10265.47|10265.47|10264.33|10264.33|0
1655972000000|2022-06-23 08:13:20|10261.13|10261.13|10270.74|10270.74|10270.74|10270.74|10261.13|10261.13|0
1655972010000|2022-06-23 08:13:30|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|0
1655972020000|2022-06-23 08:13:40|10272.26|10272.26|10272.26|10272.26|10272.26|10272.26|10272.26|10272.26|0
1655972040000|2022-06-23 08:14:00|10271.88|10271.88|10274.15|10274.15|10274.15|10274.15|10271.88|10271.88|0
1655972060000|2022-06-23 08:14:20|10277.17|10277.17|10276.04|10276.04|10277.17|10277.17|10276.04|10276.04|0
1655972080000|2022-06-23 08:14:40|10276.42|10276.42|10281.69|10281.69|10281.69|10281.69|10275.28|10275.28|0
1655972090000|2022-06-23 08:14:50|10282.45|10282.45|10284.72|10284.72|10284.72|10284.72|10282.45|10282.45|0
1655972100000|2022-06-23 08:15:00|10284.34|10284.34|10284.34|10284.34|10284.34|10284.34|10284.34|10284.34|0
1655972110000|2022-06-23 08:15:10|10283.58|10283.58|10283.58|10283.58|10283.58|10283.58|10281.69|10281.69|0
1655972120000|2022-06-23 08:15:20|10286.79|10286.79|10287.17|10287.17|10287.17|10287.17|10286.79|10286.79|0
1655972130000|2022-06-23 08:15:30|10290.37|10290.37|10289.61|10289.61|10290.37|10290.37|10289.61|10289.61|0
1655972140000|2022-06-23 08:15:40|10294.77|10294.77|10293.48|10293.48|10294.77|10294.77|10291.55|10291.55|0
1655972160000|2022-06-23 08:16:00|10293.1|10293.1|10295.42|10295.42|10295.42|10295.42|10293.1|10293.1|0
1655972170000|2022-06-23 08:16:10|10296.7|10296.7|10297.99|10297.99|10297.99|10297.99|10296.7|10296.7|0
1655972210000|2022-06-23 08:16:50|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|10300.57|0
1655972230000|2022-06-23 08:17:10|10298.64|10298.64|10298.64|10298.64|10298.64|10298.64|10298.64|10298.64|0
1655972250000|2022-06-23 08:17:30|10301.22|10301.22|10301.86|10301.86|10301.86|10301.86|10301.22|10301.22|0
1655972280000|2022-06-23 08:18:00|10292.25|10292.25|10292.25|10292.25|10292.25|10292.25|10292.25|10292.25|0
1655972290000|2022-06-23 08:18:10|10285.84|10285.84|10283.19|10283.19|10285.84|10285.84|10282.81|10282.81|0
1655972330000|2022-06-23 08:18:50|10280.61|10280.61|10284.48|10284.48|10284.48|10284.48|10280.61|10280.61|0
1655972340000|2022-06-23 08:19:00|10283.83|10283.83|10283.83|10283.83|10283.83|10283.83|10283.83|10283.83|0
1655972460000|2022-06-23 08:21:00|10283.28|10283.28|10283.83|10283.83|10283.83|10283.83|10283.28|10283.28|0
1655972520000|2022-06-23 08:22:00|10284.94|10284.94|10285.49|10285.49|10285.49|10285.49|10284.94|10284.94|0
1655972530000|2022-06-23 08:22:10|10284.94|10284.94|10287.69|10287.69|10287.69|10287.69|10284.94|10284.94|0
1655972580000|2022-06-23 08:23:00|10288.24|10288.24|10289.34|10289.34|10289.34|10289.34|10287.14|10287.14|0
1655972590000|2022-06-23 08:23:10|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|0
1655972600000|2022-06-23 08:23:20|10289.34|10289.34|10288.79|10288.79|10289.34|10289.34|10288.79|10288.79|0
1655972610000|2022-06-23 08:23:30|10290.45|10290.45|10289.34|10289.34|10290.45|10290.45|10289.34|10289.34|0
1655972620000|2022-06-23 08:23:40|10288.79|10288.79|10288.79|10288.79|10288.79|10288.79|10288.79|10288.79|0
1655972640000|2022-06-23 08:24:00|10286.86|10286.86|10285.57|10285.57|10290.06|10290.06|10285.57|10285.57|0
1655972650000|2022-06-23 08:24:10|10288.78|10288.78|10288.78|10288.78|10288.78|10288.78|10288.78|10288.78|0
1655972690000|2022-06-23 08:24:50|10288.22|10288.22|10288.78|10288.78|10288.78|10288.78|10288.22|10288.22|0
1655972700000|2022-06-23 08:25:00|10289.33|10289.33|10289.33|10289.33|10289.33|10289.33|10289.33|10289.33|0
1655972710000|2022-06-23 08:25:10|10287.67|10287.67|10287.67|10287.67|10288.78|10288.78|10287.67|10287.67|0
1655972720000|2022-06-23 08:25:20|10288.43|10288.43|10287.88|10287.88|10288.98|10288.98|10287.88|10287.88|0
1655972730000|2022-06-23 08:25:30|10288.98|10288.98|10290.12|10290.12|10290.12|10290.12|10288.98|10288.98|0
1655972740000|2022-06-23 08:25:40|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|0
1655972750000|2022-06-23 08:25:50|10288.92|10288.92|10289.3|10289.3|10289.3|10289.3|10288.92|10288.92|0
1655972760000|2022-06-23 08:26:00|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|0
1655972770000|2022-06-23 08:26:10|10289.5|10289.5|10289.5|10289.5|10289.5|10289.5|10289.5|10289.5|0
1655972790000|2022-06-23 08:26:30|10284.99|10284.99|10285.54|10285.54|10285.54|10285.54|10284.99|10284.99|0
1655972800000|2022-06-23 08:26:40|10284.99|10284.99|10285.54|10285.54|10285.54|10285.54|10284.99|10284.99|0
1655972810000|2022-06-23 08:26:50|10284.25|10284.25|10283.12|10283.12|10284.25|10284.25|10283.12|10283.12|0
1655972870000|2022-06-23 08:27:50|10284.41|10284.41|10280.1|10280.1|10284.41|10284.41|10280.1|10280.1|0
1655972880000|2022-06-23 08:28:00|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|10279.55|0
1655972920000|2022-06-23 08:28:40|10280.84|10280.84|10280.84|10280.84|10280.84|10280.84|10280.84|10280.84|0
1655972930000|2022-06-23 08:28:50|10281.48|10281.48|10282.13|10282.13|10282.13|10282.13|10281.48|10281.48|0
1655972970000|2022-06-23 08:29:30|10288.54|10288.54|10288.54|10288.54|10288.54|10288.54|10288.54|10288.54|0
1655972980000|2022-06-23 08:29:40|10288.16|10288.16|10288.16|10288.16|10288.16|10288.16|10288.16|10288.16|0
1655973060000|2022-06-23 08:31:00|10288.54|10288.54|10291.61|10291.61|10291.61|10291.61|10288.54|10288.54|0
1655973080000|2022-06-23 08:31:20|10290.09|10290.09|10280.48|10280.48|10290.09|10290.09|10280.48|10280.48|0
1655973120000|2022-06-23 08:32:00|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|0
1655973160000|2022-06-23 08:32:40|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|0
1655973180000|2022-06-23 08:33:00|10286.64|10286.64|10286.64|10286.64|10286.64|10286.64|10286.64|10286.64|0
1655973260000|2022-06-23 08:34:20|10289.87|10289.87|10289.87|10289.87|10289.87|10289.87|10289.87|10289.87|0
1655973270000|2022-06-23 08:34:30|10286.64|10286.64|10286|10286|10286.64|10286.64|10286|10286|0
1655973280000|2022-06-23 08:34:40|10286.55|10286.55|10286.55|10286.55|10286.55|10286.55|10286.55|10286.55|0
1655973310000|2022-06-23 08:35:10|10286.17|10286.17|10286.17|10286.17|10286.17|10286.17|10286.17|10286.17|0
1655973340000|2022-06-23 08:35:40|10286.55|10286.55|10288.44|10288.44|10288.44|10288.44|10286.55|10286.55|0
1655973400000|2022-06-23 08:36:40|10286.51|10286.51|10286.66|10286.66|10287.8|10287.8|10286.51|10286.51|0
1655973430000|2022-06-23 08:37:10|10285.53|10285.53|10285.91|10285.91|10285.91|10285.91|10285.53|10285.53|0
1655973440000|2022-06-23 08:37:20|10283.97|10283.97|10277.57|10277.57|10283.97|10283.97|10277.57|10277.57|0
1655973480000|2022-06-23 08:38:00|10267.95|10267.95|10267.95|10267.95|10267.95|10267.95|10267.95|10267.95|0
1655973500000|2022-06-23 08:38:20|10272.47|10272.47|10272.47|10272.47|10272.47|10272.47|10272.47|10272.47|0
1655973510000|2022-06-23 08:38:30|10273.02|10273.02|10273.02|10273.02|10273.02|10273.02|10273.02|10273.02|0
1655973540000|2022-06-23 08:39:00|10272.64|10272.64|10259.04|10259.04|10272.64|10272.64|10258.29|10258.29|0
1655973550000|2022-06-23 08:39:10|10258.29|10258.29|10257.91|10257.91|10258.29|10258.29|10257.91|10257.91|0
1655973570000|2022-06-23 08:39:30|10259.42|10259.42|10258.78|10258.78|10259.42|10259.42|10258.78|10258.78|0
1655973580000|2022-06-23 08:39:40|10259.53|10259.53|10259.53|10259.53|10259.53|10259.53|10259.53|10259.53|0
1655973600000|2022-06-23 08:40:00|10260.67|10260.67|10260.67|10260.67|10260.67|10260.67|10260.67|10260.67|0
1655973620000|2022-06-23 08:40:20|10261.05|10261.05|10261.05|10261.05|10261.05|10261.05|10261.05|10261.05|0
1655973650000|2022-06-23 08:40:50|10259.53|10259.53|10258.02|10258.02|10259.53|10259.53|10258.02|10258.02|0
1655973660000|2022-06-23 08:41:00|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|0
1655973730000|2022-06-23 08:42:10|10256.51|10256.51|10256.51|10256.51|10256.51|10256.51|10256.51|10256.51|0
1655973780000|2022-06-23 08:43:00|10262.92|10262.92|10262.92|10262.92|10262.92|10262.92|10262.92|10262.92|0
1655973930000|2022-06-23 08:45:30|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|0
1655973990000|2022-06-23 08:46:30|10252.68|10252.68|10252.68|10252.68|10252.68|10252.68|10252.68|10252.68|0
1655974000000|2022-06-23 08:46:40|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|0
1655974020000|2022-06-23 08:47:00|10256.44|10256.44|10256.44|10256.44|10256.44|10256.44|10256.44|10256.44|0
1655974040000|2022-06-23 08:47:20|10259.65|10259.65|10251.95|10251.95|10259.65|10259.65|10250.66|10250.66|0
1655974060000|2022-06-23 08:47:40|10251.57|10251.57|10251.19|10251.19|10251.57|10251.57|10251.19|10251.19|0
1655974090000|2022-06-23 08:48:10|10253.12|10253.12|10253.77|10253.77|10253.77|10253.77|10253.12|10253.12|0
1655974120000|2022-06-23 08:48:40|10255.7|10255.7|10256.46|10256.46|10256.46|10256.46|10255.7|10255.7|0
1655974150000|2022-06-23 08:49:10|10255.7|10255.7|10256.35|10256.35|10256.35|10256.35|10255.7|10255.7|0
1655974180000|2022-06-23 08:49:40|10254.83|10254.83|10254.83|10254.83|10254.83|10254.83|10254.83|10254.83|0
1655974230000|2022-06-23 08:50:30|10253.32|10253.32|10254.46|10254.46|10254.46|10254.46|10253.32|10253.32|0
1655974250000|2022-06-23 08:50:50|10254.83|10254.83|10254.19|10254.19|10254.83|10254.83|10254.19|10254.19|0
1655974260000|2022-06-23 08:51:00|10252.9|10252.9|10252.9|10252.9|10252.9|10252.9|10252.9|10252.9|0
1655974290000|2022-06-23 08:51:30|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|0
1655974330000|2022-06-23 08:52:10|10252.14|10252.14|10252.14|10252.14|10252.14|10252.14|10252.14|10252.14|0
1655974340000|2022-06-23 08:52:20|10229.71|10229.71|10229.71|10229.71|10229.71|10229.71|10229.71|10229.71|0
1655974390000|2022-06-23 08:53:10|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|10228.06|0
1655974470000|2022-06-23 08:54:30|10224.85|10224.85|10224.85|10224.85|10224.85|10224.85|10224.85|10224.85|0
1655974500000|2022-06-23 08:55:00|10224.09|10224.09|10224.09|10224.09|10224.09|10224.09|10224.09|10224.09|0
1655974590000|2022-06-23 08:56:30|10222.58|10222.58|10219.56|10219.56|10222.58|10222.58|10219.56|10219.56|0
1655974630000|2022-06-23 08:57:10|10218.8|10218.8|10218.8|10218.8|10218.8|10218.8|10218.8|10218.8|0
1655974660000|2022-06-23 08:57:40|10214.93|10214.93|10214.93|10214.93|10214.93|10214.93|10214.93|10214.93|0
1655974670000|2022-06-23 08:57:50|10213.04|10213.04|10206.26|10206.26|10213.04|10213.04|10206.26|10206.26|0
1655974680000|2022-06-23 08:58:00|10203.06|10203.06|10199.19|10199.19|10203.06|10203.06|10199.19|10199.19|0
1655974690000|2022-06-23 08:58:10|10198.81|10198.81|10200.75|10200.75|10200.75|10200.75|10198.81|10198.81|0
1655974700000|2022-06-23 08:58:20|10201.88|10201.88|10202.64|10202.64|10202.64|10202.64|10201.88|10201.88|0
1655974710000|2022-06-23 08:58:30|10204.57|10204.57|10204.57|10204.57|10204.57|10204.57|10204.57|10204.57|0
1655974740000|2022-06-23 08:59:00|10203.44|10203.44|10203.44|10203.44|10203.44|10203.44|10203.44|10203.44|0
1655974760000|2022-06-23 08:59:20|10204.19|10204.19|10206.08|10206.08|10206.46|10206.46|10204.19|10204.19|0
1655974770000|2022-06-23 08:59:30|10207.59|10207.59|10207.59|10207.59|10207.59|10207.59|10207.59|10207.59|0
1655974780000|2022-06-23 08:59:40|10208.73|10208.73|10215.52|10215.52|10215.52|10215.52|10208.73|10208.73|0
1655974790000|2022-06-23 08:59:50|10216.65|10216.65|10217.2|10217.2|10217.2|10217.2|10216.65|10216.65|0
1655974830000|2022-06-23 09:00:30|10217.75|10217.75|10217.75|10217.75|10217.75|10217.75|10217.75|10217.75|0
1655974840000|2022-06-23 09:00:40|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|10220.96|0
1655974870000|2022-06-23 09:01:10|10218.69|10218.69|10218.31|10218.31|10218.69|10218.69|10218.31|10218.31|0
1655974890000|2022-06-23 09:01:30|10219.07|10219.07|10219.07|10219.07|10219.07|10219.07|10219.07|10219.07|0
1655974900000|2022-06-23 09:01:40|10219.62|10219.62|10227.71|10227.71|10227.71|10227.71|10219.62|10219.62|0
1655974930000|2022-06-23 09:02:10|10228.09|10228.09|10228.47|10228.47|10228.47|10228.47|10228.09|10228.09|0
1655974940000|2022-06-23 09:02:20|10229.23|10229.23|10229.23|10229.23|10229.23|10229.23|10229.23|10229.23|0
1655974960000|2022-06-23 09:02:40|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|0
1655975010000|2022-06-23 09:03:30|10232.18|10232.18|10234.45|10234.45|10235.59|10235.59|10232.18|10232.18|0
1655975040000|2022-06-23 09:04:00|10237.67|10237.67|10237.67|10237.67|10237.67|10237.67|10237.67|10237.67|0
1655975080000|2022-06-23 09:04:40|10238.43|10238.43|10238.43|10238.43|10238.43|10238.43|10238.43|10238.43|0
1655975160000|2022-06-23 09:06:00|10238.81|10238.81|10238.81|10238.81|10238.81|10238.81|10238.81|10238.81|0
1655975240000|2022-06-23 09:07:20|10232.4|10232.4|10242.01|10242.01|10242.01|10242.01|10232.4|10232.4|0
1655975250000|2022-06-23 09:07:30|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|0
1655975260000|2022-06-23 09:07:40|10244.66|10244.66|10244.66|10244.66|10244.66|10244.66|10244.66|10244.66|0
1655975280000|2022-06-23 09:08:00|10247.24|10247.24|10247.24|10247.24|10247.24|10247.24|10247.24|10247.24|0
1655975300000|2022-06-23 09:08:20|10250.44|10250.44|10250.44|10250.44|10250.44|10250.44|10250.44|10250.44|0
1655975330000|2022-06-23 09:08:50|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|0
1655975400000|2022-06-23 09:10:00|10253.02|10253.02|10253.02|10253.02|10253.02|10253.02|10253.02|10253.02|0
1655975420000|2022-06-23 09:10:20|10252.27|10252.27|10249.69|10249.69|10252.27|10252.27|10249.69|10249.69|0
1655975430000|2022-06-23 09:10:30|10251.62|10251.62|10251.62|10251.62|10251.62|10251.62|10251.62|10251.62|0
1655975460000|2022-06-23 09:11:00|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|0
1655975470000|2022-06-23 09:11:10|10252.49|10252.49|10252.49|10252.49|10252.49|10252.49|10252.49|10252.49|0
1655975490000|2022-06-23 09:11:30|10253.13|10253.13|10262.75|10262.75|10262.75|10262.75|10253.13|10253.13|0
1655975530000|2022-06-23 09:12:10|10264.04|10264.04|10257.63|10257.63|10264.04|10264.04|10257.63|10257.63|0
1655975540000|2022-06-23 09:12:20|10256.12|10256.12|10256.12|10256.12|10256.12|10256.12|10256.12|10256.12|0
1655975550000|2022-06-23 09:12:30|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|10254.98|0
1655975610000|2022-06-23 09:13:30|10258.19|10258.19|10258.19|10258.19|10264.6|10264.6|10258.19|10258.19|0
1655975620000|2022-06-23 09:13:40|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|10251.78|0
1655975650000|2022-06-23 09:14:10|10261.39|10261.39|10261.39|10261.39|10261.39|10261.39|10261.39|10261.39|0
1655975710000|2022-06-23 09:15:10|10271.01|10271.01|10271.01|10271.01|10271.01|10271.01|10271.01|10271.01|0
1655975740000|2022-06-23 09:15:40|10274.21|10274.21|10271.01|10271.01|10274.21|10274.21|10271.01|10271.01|0
1655975750000|2022-06-23 09:15:50|10272.94|10272.94|10279.35|10279.35|10279.35|10279.35|10272.94|10272.94|0
1655975770000|2022-06-23 09:16:10|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|10280.11|0
1655975790000|2022-06-23 09:16:30|10286.52|10286.52|10280.11|10280.11|10286.52|10286.52|10280.11|10280.11|0
1655975800000|2022-06-23 09:16:40|10276.9|10276.9|10267.29|10267.29|10276.9|10276.9|10267.29|10267.29|0
1655975810000|2022-06-23 09:16:50|10270.31|10270.31|10270.31|10270.31|10270.31|10270.31|10270.31|10270.31|0
1655975820000|2022-06-23 09:17:00|10270.96|10270.96|10270.96|10270.96|10270.96|10270.96|10270.96|10270.96|0
1655975870000|2022-06-23 09:17:50|10273.98|10273.98|10273.98|10273.98|10273.98|10273.98|10273.98|10273.98|0
1655975930000|2022-06-23 09:18:50|10270.78|10270.78|10270.78|10270.78|10270.78|10270.78|10270.78|10270.78|0
1655975940000|2022-06-23 09:19:00|10271.88|10271.88|10273.53|10273.53|10273.53|10273.53|10271.88|10271.88|0
1655975970000|2022-06-23 09:19:30|10274.67|10274.67|10274.67|10274.67|10274.67|10274.67|10274.67|10274.67|0
1655976010000|2022-06-23 09:20:10|10275.22|10275.22|10275.22|10275.22|10275.22|10275.22|10275.22|10275.22|0
1655976070000|2022-06-23 09:21:10|10277.15|10277.15|10277.15|10277.15|10277.15|10277.15|10277.15|10277.15|0
1655976090000|2022-06-23 09:21:30|10278.25|10278.25|10278.25|10278.25|10278.25|10278.25|10278.25|10278.25|0
1655976100000|2022-06-23 09:21:40|10284.66|10284.66|10284.66|10284.66|10284.66|10284.66|10284.66|10284.66|0
1655976120000|2022-06-23 09:22:00|10285.8|10285.8|10285.04|10285.04|10285.8|10285.8|10285.04|10285.04|0
1655976240000|2022-06-23 09:24:00|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|0
1655976300000|2022-06-23 09:25:00|10301.62|10301.62|10301.62|10301.62|10301.62|10301.62|10301.62|10301.62|0
1655976540000|2022-06-23 09:29:00|10304.84|10304.84|10326|10326|10326|10326|10304.84|10304.84|0
1655976550000|2022-06-23 09:29:10|10316.39|10316.39|10316.39|10316.39|10316.39|10316.39|10316.39|10316.39|0
1655976600000|2022-06-23 09:30:00|10326|10326|10318.32|10318.32|10326|10326|10316.39|10316.39|0
1655976620000|2022-06-23 09:30:20|10322.86|10322.86|10323.24|10323.24|10323.24|10323.24|10322.86|10322.86|0
1655976630000|2022-06-23 09:30:30|10323.62|10323.62|10323.62|10323.62|10323.62|10323.62|10323.62|10323.62|0
1655976640000|2022-06-23 09:30:40|10324.72|10324.72|10327.85|10327.85|10327.85|10327.85|10324.72|10324.72|0
1655976650000|2022-06-23 09:30:50|10334.26|10334.26|10333.88|10333.88|10334.26|10334.26|10333.88|10333.88|0
1655976680000|2022-06-23 09:31:20|10335.39|10335.39|10335.39|10335.39|10335.39|10335.39|10335.39|10335.39|0
1655976710000|2022-06-23 09:31:50|10337.66|10337.66|10338.42|10338.42|10338.42|10338.42|10337.66|10337.66|0
1655976760000|2022-06-23 09:32:40|10341.64|10341.64|10340.99|10340.99|10344.22|10344.22|10340.99|10340.99|0
1655976780000|2022-06-23 09:33:00|10341.55|10341.55|10343.39|10343.39|10344.68|10344.68|10341.55|10341.55|0
1655976800000|2022-06-23 09:33:20|10342.1|10342.1|10342.1|10342.1|10342.1|10342.1|10342.1|10342.1|0
1655976860000|2022-06-23 09:34:20|10338.87|10338.87|10340.81|10340.81|10340.81|10340.81|10338.87|10338.87|0
1655976870000|2022-06-23 09:34:30|10341.19|10341.19|10341.45|10341.45|10341.83|10341.83|10341.19|10341.19|0
1655976880000|2022-06-23 09:34:40|10342.1|10342.1|10342.1|10342.1|10342.74|10342.74|10342.1|10342.1|0
1655976890000|2022-06-23 09:34:50|10342.74|10342.74|10345.05|10345.05|10345.05|10345.05|10342.74|10342.74|0
1655976920000|2022-06-23 09:35:20|10343.95|10343.95|10343.95|10343.95|10343.95|10343.95|10343.95|10343.95|0
1655976970000|2022-06-23 09:36:10|10339.79|10339.79|10339.79|10339.79|10339.79|10339.79|10339.79|10339.79|0
1655977000000|2022-06-23 09:36:40|10339.15|10339.15|10339.15|10339.15|10339.15|10339.15|10339.15|10339.15|0
1655977110000|2022-06-23 09:38:30|10339.53|10339.53|10339.53|10339.53|10339.53|10339.53|10339.53|10339.53|0
1655977120000|2022-06-23 09:38:40|10340.28|10340.28|10341.04|10341.04|10341.04|10341.04|10340.28|10340.28|0
1655977130000|2022-06-23 09:38:50|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|0
1655977150000|2022-06-23 09:39:10|10353.88|10353.88|10353.88|10353.88|10353.88|10353.88|10353.88|10353.88|0
1655977160000|2022-06-23 09:39:20|10360.29|10360.29|10350.67|10350.67|10360.29|10360.29|10350.67|10350.67|0
1655977210000|2022-06-23 09:40:10|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|10360.29|0
1655977230000|2022-06-23 09:40:30|10363.31|10363.31|10363.31|10363.31|10363.31|10363.31|10363.31|10363.31|0
1655977240000|2022-06-23 09:40:40|10366.52|10366.52|10366.52|10366.52|10366.52|10366.52|10366.52|10366.52|0
1655977340000|2022-06-23 09:42:20|10369.72|10369.72|10372.93|10372.93|10372.93|10372.93|10369.72|10369.72|0
1655977360000|2022-06-23 09:42:40|10374.82|10374.82|10374.82|10374.82|10374.82|10374.82|10374.82|10374.82|0
1655977370000|2022-06-23 09:42:50|10375.19|10375.19|10375.19|10375.19|10375.19|10375.19|10375.19|10375.19|0
1655977380000|2022-06-23 09:43:00|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|10378.4|0
1655977430000|2022-06-23 09:43:50|10383.56|10383.56|10386.76|10386.76|10386.76|10386.76|10380.35|10380.35|0
1655977450000|2022-06-23 09:44:10|10383.54|10383.54|10384.83|10384.83|10384.83|10384.83|10383.54|10383.54|0
1655977480000|2022-06-23 09:44:40|10382.89|10382.89|10382.89|10382.89|10382.89|10382.89|10382.89|10382.89|0
1655977500000|2022-06-23 09:45:00|10379.67|10379.67|10374.51|10374.51|10379.67|10379.67|10374.51|10374.51|0
1655977510000|2022-06-23 09:45:10|10371.94|10371.94|10369.39|10369.39|10371.94|10371.94|10365.53|10365.53|0
1655977520000|2022-06-23 09:45:20|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|0
1655977530000|2022-06-23 09:45:30|10370.15|10370.15|10370.15|10370.15|10370.15|10370.15|10370.15|10370.15|0
1655977610000|2022-06-23 09:46:50|10370.79|10370.79|10371.44|10371.44|10371.44|10371.44|10370.79|10370.79|0
1655977620000|2022-06-23 09:47:00|10374.66|10374.66|10374.66|10374.66|10374.66|10374.66|10374.66|10374.66|0
1655977790000|2022-06-23 09:49:50|10375.04|10375.04|10375.04|10375.04|10375.04|10375.04|10375.04|10375.04|0
1655977850000|2022-06-23 09:50:50|10373.91|10373.91|10373.91|10373.91|10373.91|10373.91|10373.91|10373.91|0
1655977910000|2022-06-23 09:51:50|10374.66|10374.66|10374.66|10374.66|10374.66|10374.66|10374.66|10374.66|0
1655978040000|2022-06-23 09:54:00|10374.28|10374.28|10364.67|10364.67|10374.28|10374.28|10364.67|10364.67|0
1655978060000|2022-06-23 09:54:20|10363.38|10363.38|10363.38|10363.38|10363.38|10363.38|10363.38|10363.38|0
1655978070000|2022-06-23 09:54:30|10360.16|10360.16|10360.99|10360.99|10362.09|10362.09|10360.16|10360.16|0
1655978150000|2022-06-23 09:55:50|10357.21|10357.21|10357.21|10357.21|10357.21|10357.21|10357.21|10357.21|0
1655978160000|2022-06-23 09:56:00|10356.56|10356.56|10356.56|10356.56|10356.56|10356.56|10356.56|10356.56|0
1655978180000|2022-06-23 09:56:20|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|10353.36|0
1655978220000|2022-06-23 09:57:00|10356.56|10356.56|10350.15|10350.15|10356.56|10356.56|10350.15|10350.15|0
1655978230000|2022-06-23 09:57:10|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|0
1655978260000|2022-06-23 09:57:40|10350.15|10350.15|10346.95|10346.95|10350.15|10350.15|10346.95|10346.95|0
1655978280000|2022-06-23 09:58:00|10348.08|10348.08|10348.08|10348.08|10348.08|10348.08|10348.08|10348.08|0
1655978310000|2022-06-23 09:58:30|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|0
1655978360000|2022-06-23 09:59:20|10343.72|10343.72|10340.52|10340.52|10343.72|10343.72|10340.52|10340.52|0
1655978390000|2022-06-23 09:59:50|10341.62|10341.62|10341.62|10341.62|10341.62|10341.62|10341.62|10341.62|0
1655978440000|2022-06-23 10:00:40|10340.33|10340.33|10340.33|10340.33|10340.33|10340.33|10340.33|10340.33|0
1655978460000|2022-06-23 10:01:00|10335.82|10335.82|10331.95|10331.95|10335.82|10335.82|10331.95|10331.95|0
1655978490000|2022-06-23 10:01:30|10322.93|10322.93|10322.93|10322.93|10322.93|10322.93|10322.93|10322.93|0
1655978700000|2022-06-23 10:05:00|10321|10321|10311.97|10311.97|10321|10321|10311.97|10311.97|0
1655978730000|2022-06-23 10:05:30|10311.33|10311.33|10312.62|10312.62|10312.62|10312.62|10311.33|10311.33|0
1655978760000|2022-06-23 10:06:00|10306.82|10306.82|10302.95|10302.95|10306.82|10306.82|10302.95|10302.95|0
1655978780000|2022-06-23 10:06:20|10305.53|10305.53|10305.53|10305.53|10305.53|10305.53|10305.53|10305.53|0
1655978790000|2022-06-23 10:06:30|10306.17|10306.17|10309.39|10309.39|10309.39|10309.39|10306.17|10306.17|0
1655978810000|2022-06-23 10:06:50|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|0
1655978850000|2022-06-23 10:07:30|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|0
1655978860000|2022-06-23 10:07:40|10309.88|10309.88|10308.04|10308.04|10309.88|10309.88|10306.1|10306.1|0
1655978890000|2022-06-23 10:08:10|10308.68|10308.68|10308.68|10308.68|10308.68|10308.68|10308.68|10308.68|0
1655978970000|2022-06-23 10:09:30|10302.27|10302.27|10302.27|10302.27|10302.27|10302.27|10302.27|10302.27|0
1655978980000|2022-06-23 10:09:40|10303.56|10303.56|10303.56|10303.56|10303.56|10303.56|10303.56|10303.56|0
1655979120000|2022-06-23 10:12:00|10304.2|10304.2|10304.2|10304.2|10304.2|10304.2|10304.2|10304.2|0
1655979130000|2022-06-23 10:12:10|10302.91|10302.91|10302.91|10302.91|10302.91|10302.91|10302.91|10302.91|0
1655979140000|2022-06-23 10:12:20|10306.14|10306.14|10308.72|10308.72|10308.72|10308.72|10306.14|10306.14|0
1655979150000|2022-06-23 10:12:30|10310.65|10310.65|10310.65|10310.65|10310.65|10310.65|10310.65|10310.65|0
1655979190000|2022-06-23 10:13:10|10312.54|10312.54|10312.54|10312.54|10312.54|10312.54|10312.54|10312.54|0
1655979200000|2022-06-23 10:13:20|10313.3|10313.3|10313.3|10313.3|10313.3|10313.3|10313.3|10313.3|0
1655979220000|2022-06-23 10:13:40|10312.65|10312.65|10312.65|10312.65|10312.65|10312.65|10312.65|10312.65|0
1655979600000|2022-06-23 10:20:00|10313.79|10313.79|10313.41|10313.41|10314.92|10314.92|10313.41|10313.41|0
1655979680000|2022-06-23 10:21:20|10313.03|10313.03|10313.03|10313.03|10313.03|10313.03|10313.03|10313.03|0
1655979700000|2022-06-23 10:21:40|10311.74|10311.74|10311.74|10311.74|10311.74|10311.74|10311.74|10311.74|0
1655979780000|2022-06-23 10:23:00|10318.15|10318.15|10319.59|10319.59|10319.59|10319.59|10315.73|10315.73|0
1655980040000|2022-06-23 10:27:20|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|0
1655980100000|2022-06-23 10:28:20|10322.82|10322.82|10322.82|10322.82|10322.82|10322.82|10322.82|10322.82|0
1655980120000|2022-06-23 10:28:40|10329.23|10329.23|10329.23|10329.23|10329.23|10329.23|10329.23|10329.23|0
1655980140000|2022-06-23 10:29:00|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|10329.61|0
1655980230000|2022-06-23 10:30:30|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|0
1655980310000|2022-06-23 10:31:50|10331.09|10331.09|10332.6|10332.6|10332.6|10332.6|10331.09|10331.09|0
1655980380000|2022-06-23 10:33:00|10333.36|10333.36|10333.74|10333.74|10333.74|10333.74|10333.36|10333.36|0
1655980410000|2022-06-23 10:33:30|10331.09|10331.09|10331.09|10331.09|10331.09|10331.09|10331.09|10331.09|0
1655980460000|2022-06-23 10:34:20|10329.99|10329.99|10329.99|10329.99|10329.99|10329.99|10329.99|10329.99|0
1655980790000|2022-06-23 10:39:50|10332.57|10332.57|10333.21|10333.21|10333.21|10333.21|10331.92|10331.92|0
1655980800000|2022-06-23 10:40:00|10334.32|10334.32|10334.32|10334.32|10334.32|10334.32|10334.32|10334.32|0
1655980810000|2022-06-23 10:40:10|10333.18|10333.18|10333.18|10333.18|10333.18|10333.18|10333.18|10333.18|0
1655980850000|2022-06-23 10:40:50|10333.94|10333.94|10335.6|10335.6|10335.6|10335.6|10333.94|10333.94|0
1655980870000|2022-06-23 10:41:10|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|10345.22|0
1655980900000|2022-06-23 10:41:40|10343.71|10343.71|10343.71|10343.71|10343.71|10343.71|10343.71|10343.71|0
1655980930000|2022-06-23 10:42:10|10345|10345|10345|10345|10345|10345|10345|10345|0
1655980980000|2022-06-23 10:43:00|10346.51|10346.51|10346.51|10346.51|10346.51|10346.51|10346.51|10346.51|0
1655980990000|2022-06-23 10:43:10|10346.89|10346.89|10347.64|10347.64|10347.64|10347.64|10346.89|10346.89|0
1655981010000|2022-06-23 10:43:30|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|10348.29|0
1655981030000|2022-06-23 10:43:50|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|10348.93|0
1655981110000|2022-06-23 10:45:10|10350.07|10350.07|10350.07|10350.07|10350.07|10350.07|10350.07|10350.07|0
1655981160000|2022-06-23 10:46:00|10352.64|10352.64|10352.64|10352.64|10352.64|10352.64|10352.64|10352.64|0
1655981170000|2022-06-23 10:46:10|10353.4|10353.4|10352.11|10352.11|10353.4|10353.4|10352.11|10352.11|0
1655981180000|2022-06-23 10:46:20|10354.05|10354.05|10354.05|10354.05|10354.05|10354.05|10354.05|10354.05|0
1655981190000|2022-06-23 10:46:30|10355.18|10355.18|10361.59|10361.59|10361.59|10361.59|10355.18|10355.18|0
1655981200000|2022-06-23 10:46:40|10360.46|10360.46|10360.46|10360.46|10360.46|10360.46|10360.46|10360.46|0
1655981280000|2022-06-23 10:48:00|10361.1|10361.1|10362.39|10362.39|10362.39|10362.39|10361.1|10361.1|0
1655981330000|2022-06-23 10:48:50|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|10359.18|0
1655981380000|2022-06-23 10:49:40|10360.84|10360.84|10360.84|10360.84|10360.84|10360.84|10360.84|10360.84|0
1655981480000|2022-06-23 10:51:20|10360.08|10360.08|10361.59|10361.59|10361.59|10361.59|10360.08|10360.08|0
1655981490000|2022-06-23 10:51:30|10361.97|10361.97|10361.97|10361.97|10361.97|10361.97|10361.97|10361.97|0
1655981540000|2022-06-23 10:52:20|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|0
1655981710000|2022-06-23 10:55:10|10360.95|10360.95|10360.95|10360.95|10360.95|10360.95|10360.95|10360.95|0
1655981750000|2022-06-23 10:55:50|10359.44|10359.44|10359.44|10359.44|10359.44|10359.44|10359.44|10359.44|0
1655981850000|2022-06-23 10:57:30|10356.86|10356.86|10355.55|10355.55|10358.76|10358.76|10352.35|10352.35|0
1655981860000|2022-06-23 10:57:40|10355|10355|10354.45|10354.45|10355|10355|10354.45|10354.45|0
1655981940000|2022-06-23 10:59:00|10355.96|10355.96|10356.34|10356.34|10356.34|10356.34|10355.96|10355.96|0
1655981970000|2022-06-23 10:59:30|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|10355.96|0
1655982140000|2022-06-23 11:02:20|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|10352.76|0
1655982150000|2022-06-23 11:02:30|10341.8|10341.8|10341.8|10341.8|10341.8|10341.8|10341.8|10341.8|0
1655982200000|2022-06-23 11:03:20|10335.75|10335.75|10335.37|10335.37|10335.75|10335.75|10335.37|10335.37|0
1655982210000|2022-06-23 11:03:30|10341.78|10341.78|10343.07|10343.07|10343.07|10343.07|10341.78|10341.78|0
1655982220000|2022-06-23 11:03:40|10339.85|10339.85|10339.85|10339.85|10339.85|10339.85|10339.85|10339.85|0
1655982230000|2022-06-23 11:03:50|10341.14|10341.14|10341.14|10341.14|10341.14|10341.14|10341.14|10341.14|0
1655982240000|2022-06-23 11:04:00|10334.73|10334.73|10341.14|10341.14|10341.14|10341.14|10334.73|10334.73|0
1655982300000|2022-06-23 11:05:00|10340|10340|10343.58|10343.58|10343.58|10343.58|10340|10340|0
1655982330000|2022-06-23 11:05:30|10343.21|10343.21|10343.21|10343.21|10343.21|10343.21|10343.21|10343.21|0
1655982410000|2022-06-23 11:06:50|10340|10340|10340.76|10340.76|10340.76|10340.76|10340|10340|0
1655982420000|2022-06-23 11:07:00|10341.14|10341.14|10340.38|10340.38|10341.14|10341.14|10340.38|10340.38|0
1655982460000|2022-06-23 11:07:40|10341.51|10341.51|10341.51|10341.51|10341.51|10341.51|10341.51|10341.51|0
1655982470000|2022-06-23 11:07:50|10344.74|10344.74|10344.74|10344.74|10344.74|10344.74|10344.74|10344.74|0
1655982540000|2022-06-23 11:09:00|10344.36|10344.36|10344.36|10344.36|10344.36|10344.36|10344.36|10344.36|0
1655982570000|2022-06-23 11:09:30|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|10346.94|0
1655982700000|2022-06-23 11:11:40|10344.36|10344.36|10344.36|10344.36|10344.36|10344.36|10344.36|10344.36|0
1655982820000|2022-06-23 11:13:40|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|10341.15|0
1655982830000|2022-06-23 11:13:50|10340.51|10340.51|10340.51|10340.51|10340.51|10340.51|10340.51|10340.51|0
1655982840000|2022-06-23 11:14:00|10339.41|10339.41|10338.86|10338.86|10339.41|10339.41|10338.86|10338.86|0
1655982900000|2022-06-23 11:15:00|10337.34|10337.34|10332.83|10332.83|10337.34|10337.34|10332.83|10332.83|0
1655982910000|2022-06-23 11:15:10|10333.21|10333.21|10333.21|10333.21|10333.21|10333.21|10333.21|10333.21|0
1655982930000|2022-06-23 11:15:30|10339.12|10339.12|10337.5|10337.5|10339.77|10339.77|10337.5|10337.5|0
1655982950000|2022-06-23 11:15:50|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|10338.05|0
1655982990000|2022-06-23 11:16:30|10334.65|10334.65|10334.65|10334.65|10334.65|10334.65|10334.65|10334.65|0
1655983050000|2022-06-23 11:17:30|10334.1|10334.1|10334.1|10334.1|10334.1|10334.1|10334.1|10334.1|0
1655983130000|2022-06-23 11:18:50|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|10334.85|0
1655983140000|2022-06-23 11:19:00|10334.1|10334.1|10335.23|10335.23|10335.23|10335.23|10334.1|10334.1|0
1655983170000|2022-06-23 11:19:30|10335.61|10335.61|10337.88|10337.88|10337.88|10337.88|10335.61|10335.61|0
1655983180000|2022-06-23 11:19:40|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|0
1655983190000|2022-06-23 11:19:50|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|0
1655983370000|2022-06-23 11:22:50|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|0
1655983500000|2022-06-23 11:25:00|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|0
1655983520000|2022-06-23 11:25:20|10330.33|10330.33|10330.33|10330.33|10330.33|10330.33|10330.33|10330.33|0
1655983580000|2022-06-23 11:26:20|10329.04|10329.04|10332.27|10332.27|10332.27|10332.27|10329.04|10329.04|0
1655983590000|2022-06-23 11:26:30|10330.98|10330.98|10332.27|10332.27|10332.27|10332.27|10330.98|10330.98|0
1655983600000|2022-06-23 11:26:40|10332.91|10332.91|10332.91|10332.91|10334.2|10334.2|10332.91|10332.91|0
1655983750000|2022-06-23 11:29:10|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|0
1655983770000|2022-06-23 11:29:30|10329.84|10329.84|10329.09|10329.09|10329.84|10329.84|10329.09|10329.09|0
1655983780000|2022-06-23 11:29:40|10332.95|10332.95|10332.95|10332.95|10332.95|10332.95|10332.95|10332.95|0
1655983900000|2022-06-23 11:31:40|10332.4|10332.4|10331.85|10331.85|10332.4|10332.4|10331.85|10331.85|0
1655983940000|2022-06-23 11:32:20|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|0
1655984000000|2022-06-23 11:33:20|10325.44|10325.44|10325.44|10325.44|10325.44|10325.44|10325.44|10325.44|0
1655984080000|2022-06-23 11:34:40|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|0
1655984090000|2022-06-23 11:34:50|10323.24|10323.24|10323.24|10323.24|10323.24|10323.24|10323.24|10323.24|0
1655984120000|2022-06-23 11:35:20|10326.26|10326.26|10327.02|10327.02|10327.02|10327.02|10326.26|10326.26|0
1655984130000|2022-06-23 11:35:30|10328.15|10328.15|10328.15|10328.15|10328.15|10328.15|10328.15|10328.15|0
1655984140000|2022-06-23 11:35:40|10327.77|10327.77|10326.64|10326.64|10327.77|10327.77|10326.64|10326.64|0
1655984330000|2022-06-23 11:38:50|10333.05|10333.05|10326.64|10326.64|10333.05|10333.05|10326.64|10326.64|0
1655984340000|2022-06-23 11:39:00|10323.44|10323.44|10323.44|10323.44|10323.44|10323.44|10323.44|10323.44|0
1655984490000|2022-06-23 11:41:30|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|0
1655984500000|2022-06-23 11:41:40|10318.94|10318.94|10308.6|10308.6|10318.94|10318.94|10308.6|10308.6|0
1655984520000|2022-06-23 11:42:00|10305.4|10305.4|10305.4|10305.4|10305.4|10305.4|10305.4|10305.4|0
1655984530000|2022-06-23 11:42:10|10302.19|10302.19|10300.3|10300.3|10302.19|10302.19|10298.79|10298.79|0
1655984540000|2022-06-23 11:42:20|10300.68|10300.68|10300.68|10300.68|10300.68|10300.68|10300.68|10300.68|0
1655984550000|2022-06-23 11:42:30|10301.81|10301.81|10301.81|10301.81|10302.19|10302.19|10301.81|10301.81|0
1655984610000|2022-06-23 11:43:30|10302.92|10302.92|10301.81|10301.81|10302.92|10302.92|10301.81|10301.81|0
1655984620000|2022-06-23 11:43:40|10308.22|10308.22|10308.22|10308.22|10308.22|10308.22|10308.22|10308.22|0
1655984630000|2022-06-23 11:43:50|10309.33|10309.33|10309.33|10309.33|10309.33|10309.33|10309.33|10309.33|0
1655984660000|2022-06-23 11:44:20|10312.53|10312.53|10312.53|10312.53|10312.53|10312.53|10312.53|10312.53|0
1655984670000|2022-06-23 11:44:30|10309.95|10309.95|10309.95|10309.95|10309.95|10309.95|10309.95|10309.95|0
1655984680000|2022-06-23 11:44:40|10313.26|10313.26|10313.26|10313.26|10313.26|10313.26|10313.26|10313.26|0
1655984750000|2022-06-23 11:45:50|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|0
1655984790000|2022-06-23 11:46:30|10305.72|10305.72|10305.72|10305.72|10305.72|10305.72|10305.72|10305.72|0
1655984860000|2022-06-23 11:47:40|10308.29|10308.29|10308.29|10308.29|10308.29|10308.29|10308.29|10308.29|0
1655984880000|2022-06-23 11:48:00|10309.43|10309.43|10309.81|10309.81|10309.81|10309.81|10309.43|10309.43|0
1655984890000|2022-06-23 11:48:10|10308.67|10308.67|10307.16|10307.16|10308.67|10308.67|10307.16|10307.16|0
1655984900000|2022-06-23 11:48:20|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|10309.81|0
1655984940000|2022-06-23 11:49:00|10313.01|10313.01|10313.01|10313.01|10313.01|10313.01|10313.01|10313.01|0
1655984980000|2022-06-23 11:49:40|10314.94|10314.94|10315.59|10315.59|10315.59|10315.59|10314.94|10314.94|0
1655984990000|2022-06-23 11:49:50|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|10315.97|0
1655985010000|2022-06-23 11:50:10|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|10322.38|0
1655985030000|2022-06-23 11:50:30|10323.02|10323.02|10323.02|10323.02|10323.02|10323.02|10323.02|10323.02|0
1655985060000|2022-06-23 11:51:00|10323.67|10323.67|10323.67|10323.67|10323.67|10323.67|10323.67|10323.67|0
1655985210000|2022-06-23 11:53:30|10324.04|10324.04|10324.04|10324.04|10324.04|10324.04|10324.04|10324.04|0
1655985240000|2022-06-23 11:54:00|10323.29|10323.29|10323.29|10323.29|10323.29|10323.29|10323.29|10323.29|0
1655985260000|2022-06-23 11:54:20|10324.04|10324.04|10323.29|10323.29|10324.04|10324.04|10323.29|10323.29|0
1655985310000|2022-06-23 11:55:10|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|0
1655985350000|2022-06-23 11:55:50|10329.7|10329.7|10329.7|10329.7|10329.7|10329.7|10329.7|10329.7|0
1655985420000|2022-06-23 11:57:00|10330.8|10330.8|10330.8|10330.8|10330.8|10330.8|10330.8|10330.8|0
1655985600000|2022-06-23 12:00:00|10333.38|10333.38|10333.38|10333.38|10333.38|10333.38|10333.38|10333.38|0
1655985640000|2022-06-23 12:00:40|10333.93|10333.93|10335.44|10335.44|10335.44|10335.44|10333.93|10333.93|0
1655985660000|2022-06-23 12:01:00|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|0
1655985830000|2022-06-23 12:03:50|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|0
1655985870000|2022-06-23 12:04:30|10334.8|10334.8|10334.8|10334.8|10334.8|10334.8|10334.8|10334.8|0
1655985930000|2022-06-23 12:05:30|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|10334.04|0
1655985960000|2022-06-23 12:06:00|10333.49|10333.49|10333.49|10333.49|10333.49|10333.49|10333.49|10333.49|0
1655986120000|2022-06-23 12:08:40|10332.39|10332.39|10332.39|10332.39|10332.39|10332.39|10332.39|10332.39|0
1655986310000|2022-06-23 12:11:50|10333.14|10333.14|10333.14|10333.14|10333.14|10333.14|10333.14|10333.14|0
1655986330000|2022-06-23 12:12:10|10329.94|10329.94|10329.94|10329.94|10329.94|10329.94|10329.94|10329.94|0
1655986350000|2022-06-23 12:12:30|10329.56|10329.56|10329.56|10329.56|10329.56|10329.56|10329.56|10329.56|0
1655986370000|2022-06-23 12:12:50|10328.81|10328.81|10320.31|10320.31|10328.81|10328.81|10320.31|10320.31|0
1655986380000|2022-06-23 12:13:00|10319.76|10319.76|10305.61|10305.61|10319.76|10319.76|10305.61|10305.61|0
1655986390000|2022-06-23 12:13:10|10304.97|10304.97|10305.61|10305.61|10307.54|10307.54|10304.97|10304.97|0
1655986400000|2022-06-23 12:13:20|10308.19|10308.19|10310.77|10310.77|10312.06|10312.06|10308.19|10308.19|0
1655986470000|2022-06-23 12:14:30|10311.52|10311.52|10311.52|10311.52|10311.52|10311.52|10311.52|10311.52|0
1655986550000|2022-06-23 12:15:50|10310.77|10310.77|10310.77|10310.77|10310.77|10310.77|10310.77|10310.77|0
1655986680000|2022-06-23 12:18:00|10311.15|10311.15|10311.9|10311.9|10311.9|10311.9|10311.15|10311.15|0
1655986700000|2022-06-23 12:18:20|10305.49|10305.49|10305.49|10305.49|10305.49|10305.49|10305.49|10305.49|0
1655986710000|2022-06-23 12:18:30|10305.87|10305.87|10306.25|10306.25|10306.25|10306.25|10305.87|10305.87|0
1655986720000|2022-06-23 12:18:40|10303.04|10303.04|10303.04|10303.04|10303.04|10303.04|10303.04|10303.04|0
1655986740000|2022-06-23 12:19:00|10293.43|10293.43|10296.34|10296.34|10296.34|10296.34|10293.43|10293.43|0
1655986800000|2022-06-23 12:20:00|10305.96|10305.96|10303.31|10303.31|10305.96|10305.96|10303.31|10303.31|0
1655986810000|2022-06-23 12:20:10|10302.55|10302.55|10299.53|10299.53|10302.55|10302.55|10299.53|10299.53|0
1655986870000|2022-06-23 12:21:10|10302.73|10302.73|10301.08|10301.08|10302.73|10302.73|10301.08|10301.08|0
1655986880000|2022-06-23 12:21:20|10301.63|10301.63|10301.63|10301.63|10301.63|10301.63|10301.63|10301.63|0
1655986970000|2022-06-23 12:22:50|10302.92|10302.92|10302.92|10302.92|10302.92|10302.92|10302.92|10302.92|0
1655987060000|2022-06-23 12:24:20|10297.76|10297.76|10293.9|10293.9|10297.76|10297.76|10293.9|10293.9|0
1655987130000|2022-06-23 12:25:30|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|10288.22|0
1655987160000|2022-06-23 12:26:00|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|10288.87|0
1655987170000|2022-06-23 12:26:10|10290.76|10290.76|10290.76|10290.76|10290.76|10290.76|10290.76|10290.76|0
1655987250000|2022-06-23 12:27:30|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|0
1655987280000|2022-06-23 12:28:00|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|0
1655987350000|2022-06-23 12:29:10|10284.99|10284.99|10278.58|10278.58|10284.99|10284.99|10278.58|10278.58|0
1655987360000|2022-06-23 12:29:20|10279.23|10279.23|10279.23|10279.23|10279.23|10279.23|10279.23|10279.23|0
1655987450000|2022-06-23 12:30:50|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1655987510000|2022-06-23 12:31:50|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|0
1655987520000|2022-06-23 12:32:00|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|0
1655987580000|2022-06-23 12:33:00|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|10279.47|0
1655987590000|2022-06-23 12:33:10|10280.11|10280.11|10279.47|10279.47|10280.11|10280.11|10279.47|10279.47|0
1655987670000|2022-06-23 12:34:30|10280.23|10280.23|10280.23|10280.23|10280.23|10280.23|10280.23|10280.23|0
1655987690000|2022-06-23 12:34:50|10283.43|10283.43|10283.43|10283.43|10283.43|10283.43|10283.43|10283.43|0
1655987700000|2022-06-23 12:35:00|10287.3|10287.3|10287.3|10287.3|10287.3|10287.3|10287.3|10287.3|0
1655987760000|2022-06-23 12:36:00|10285.03|10285.03|10281.2|10281.2|10285.03|10285.03|10281.2|10281.2|0
1655987780000|2022-06-23 12:36:20|10280.83|10280.83|10280.83|10280.83|10280.83|10280.83|10280.83|10280.83|0
1655987960000|2022-06-23 12:39:20|10277.6|10277.6|10276.96|10276.96|10277.6|10277.6|10276.96|10276.96|0
1655987990000|2022-06-23 12:39:50|10276.31|10276.31|10275.67|10275.67|10276.31|10276.31|10275.67|10275.67|0
1655988030000|2022-06-23 12:40:30|10272.65|10272.65|10271.13|10271.13|10272.65|10272.65|10271.13|10271.13|0
1655988040000|2022-06-23 12:40:40|10272.42|10272.42|10269.2|10269.2|10272.42|10272.42|10269.2|10269.2|0
1655988050000|2022-06-23 12:40:50|10253.17|10253.17|10253.17|10253.17|10253.17|10253.17|10253.17|10253.17|0
1655988120000|2022-06-23 12:42:00|10251.52|10251.52|10255.29|10255.29|10255.29|10255.29|10251.52|10251.52|0
1655988140000|2022-06-23 12:42:20|10256.05|10256.05|10256.43|10256.43|10256.43|10256.43|10256.05|10256.05|0
1655988160000|2022-06-23 12:42:40|10257.19|10257.19|10257.19|10257.19|10257.19|10257.19|10257.19|10257.19|0
1655988180000|2022-06-23 12:43:00|10258.32|10258.32|10258.87|10258.87|10258.87|10258.87|10258.32|10258.32|0
1655988190000|2022-06-23 12:43:10|10258.32|10258.32|10259.61|10259.61|10259.61|10259.61|10256.43|10256.43|0
1655988200000|2022-06-23 12:43:20|10260.74|10260.74|10260.74|10260.74|10260.74|10260.74|10260.74|10260.74|0
1655988220000|2022-06-23 12:43:40|10257.52|10257.52|10257.52|10257.52|10257.52|10257.52|10257.52|10257.52|0
1655988240000|2022-06-23 12:44:00|10255.59|10255.59|10252.36|10252.36|10255.59|10255.59|10252.36|10252.36|0
1655988300000|2022-06-23 12:45:00|10254.94|10254.94|10256.23|10256.23|10256.23|10256.23|10251.07|10251.07|0
1655988310000|2022-06-23 12:45:10|10253.03|10253.03|10253.03|10253.03|10253.03|10253.03|10253.03|10253.03|0
1655988330000|2022-06-23 12:45:30|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|0
1655988340000|2022-06-23 12:45:40|10247.55|10247.55|10247.55|10247.55|10247.55|10247.55|10247.55|10247.55|0
1655988410000|2022-06-23 12:46:50|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|10244.35|0
1655988420000|2022-06-23 12:47:00|10243.8|10243.8|10243.8|10243.8|10243.8|10243.8|10243.8|10243.8|0
1655988430000|2022-06-23 12:47:10|10247|10247|10247|10247|10247|10247|10247|10247|0
1655988600000|2022-06-23 12:50:00|10250.21|10250.21|10250.21|10250.21|10250.21|10250.21|10250.21|10250.21|0
1655988610000|2022-06-23 12:50:10|10250.76|10250.76|10250.76|10250.76|10250.76|10250.76|10250.76|10250.76|0
1655988620000|2022-06-23 12:50:20|10251.31|10251.31|10251.86|10251.86|10251.86|10251.86|10251.31|10251.31|0
1655988660000|2022-06-23 12:51:00|10245.45|10245.45|10245.45|10245.45|10245.45|10245.45|10245.45|10245.45|0
1655988670000|2022-06-23 12:51:10|10251.86|10251.86|10251.86|10251.86|10251.86|10251.86|10251.86|10251.86|0
1655988680000|2022-06-23 12:51:20|10250.76|10250.76|10241.14|10241.14|10250.76|10250.76|10241.14|10241.14|0
1655988690000|2022-06-23 12:51:30|10250.76|10250.76|10244.35|10244.35|10250.76|10250.76|10244.35|10244.35|0
1655988740000|2022-06-23 12:52:20|10247.57|10247.57|10248.06|10248.06|10248.33|10248.33|10247.57|10247.57|0
1655988770000|2022-06-23 12:52:50|10249.35|10249.35|10249.35|10249.35|10249.35|10249.35|10249.35|10249.35|0
1655988780000|2022-06-23 12:53:00|10249.73|10249.73|10250.86|10250.86|10250.86|10250.86|10249.73|10249.73|0
1655988790000|2022-06-23 12:53:10|10249.73|10249.73|10249.73|10249.73|10249.73|10249.73|10249.73|10249.73|0
1655988800000|2022-06-23 12:53:20|10251.62|10251.62|10251.62|10251.62|10251.62|10251.62|10251.62|10251.62|0
1655988890000|2022-06-23 12:54:50|10252.75|10252.75|10252.75|10252.75|10252.75|10252.75|10252.75|10252.75|0
1655988900000|2022-06-23 12:55:00|10253.89|10253.89|10254.27|10254.27|10254.27|10254.27|10253.89|10253.89|0
1655988910000|2022-06-23 12:55:10|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|0
1655988960000|2022-06-23 12:56:00|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|0
1655988970000|2022-06-23 12:56:10|10252.75|10252.75|10252.75|10252.75|10252.75|10252.75|10252.75|10252.75|0
1655989090000|2022-06-23 12:58:10|10255.96|10255.96|10255.96|10255.96|10255.96|10255.96|10255.96|10255.96|0
1655989100000|2022-06-23 12:58:20|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|0
1655989150000|2022-06-23 12:59:10|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|10245.21|0
1655989190000|2022-06-23 12:59:50|10246.34|10246.34|10246.72|10246.72|10246.72|10246.72|10246.34|10246.34|0
1655989230000|2022-06-23 13:00:30|10245.96|10245.96|10252.37|10252.37|10252.37|10252.37|10245.96|10245.96|0
1655989270000|2022-06-23 13:01:10|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|0
1655989290000|2022-06-23 13:01:30|10242.76|10242.76|10242.76|10242.76|10242.76|10242.76|10242.76|10242.76|0
1655989350000|2022-06-23 13:02:30|10242|10242|10242|10242|10242|10242|10242|10242|0
1655989370000|2022-06-23 13:02:50|10235.59|10235.59|10238.8|10238.8|10238.8|10238.8|10235.59|10235.59|0
1655989390000|2022-06-23 13:03:10|10242|10242|10242|10242|10242|10242|10242|10242|0
1655989410000|2022-06-23 13:03:30|10238.8|10238.8|10240.09|10240.09|10240.09|10240.09|10238.8|10238.8|0
1655989440000|2022-06-23 13:04:00|10236.88|10236.88|10236.88|10236.88|10236.88|10236.88|10236.88|10236.88|0
1655989470000|2022-06-23 13:04:30|10243.29|10243.29|10243.29|10243.29|10243.29|10243.29|10243.29|10243.29|0
1655989620000|2022-06-23 13:07:00|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|0
1655989720000|2022-06-23 13:08:40|10243.92|10243.92|10247.12|10247.12|10247.12|10247.12|10243.92|10243.92|0
1655989730000|2022-06-23 13:08:50|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|10250.33|0
1655989830000|2022-06-23 13:10:30|10247.12|10247.12|10247.12|10247.12|10247.12|10247.12|10247.12|10247.12|0
1655989840000|2022-06-23 13:10:40|10243.92|10243.92|10243.92|10243.92|10243.92|10243.92|10243.92|10243.92|0
1655989880000|2022-06-23 13:11:20|10242.41|10242.41|10242.41|10242.41|10242.41|10242.41|10242.41|10242.41|0
1655989970000|2022-06-23 13:12:50|10245.61|10245.61|10245.61|10245.61|10245.61|10245.61|10245.61|10245.61|0
1655990100000|2022-06-23 13:15:00|10245.99|10245.99|10245.99|10245.99|10245.99|10245.99|10245.99|10245.99|0
1655990110000|2022-06-23 13:15:10|10246.54|10246.54|10248.63|10248.63|10248.63|10248.63|10246.16|10246.16|0
1655990240000|2022-06-23 13:17:20|10249.18|10249.18|10249.18|10249.18|10249.73|10249.73|10249.18|10249.18|0
1655990370000|2022-06-23 13:19:30|10248.08|10248.08|10248.08|10248.08|10248.08|10248.08|10248.08|10248.08|0
1655990410000|2022-06-23 13:20:10|10247.32|10247.32|10247.32|10247.32|10247.32|10247.32|10247.32|10247.32|0
1655990460000|2022-06-23 13:21:00|10250.53|10250.53|10252.04|10252.04|10252.04|10252.04|10250.53|10250.53|0
1655990470000|2022-06-23 13:21:10|10248.83|10248.83|10249.59|10249.59|10249.59|10249.59|10248.83|10248.83|0
1655990540000|2022-06-23 13:22:20|10250.35|10250.35|10250.73|10250.73|10250.73|10250.73|10250.35|10250.35|0
1655990550000|2022-06-23 13:22:30|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|10251.1|0
1655990560000|2022-06-23 13:22:40|10250.46|10250.46|10250.46|10250.46|10250.46|10250.46|10250.46|10250.46|0
1655990590000|2022-06-23 13:23:10|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|10253.66|0
1655990610000|2022-06-23 13:23:30|10256.87|10256.87|10256.87|10256.87|10256.87|10256.87|10256.87|10256.87|0
1655990620000|2022-06-23 13:23:40|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|0
1655990650000|2022-06-23 13:24:10|10264.79|10264.79|10264.79|10264.79|10264.79|10264.79|10264.79|10264.79|0
1655990660000|2022-06-23 13:24:20|10268|10268|10274.41|10274.41|10274.41|10274.41|10268|10268|0
1655990670000|2022-06-23 13:24:30|10277.61|10277.61|10277.61|10277.61|10277.61|10277.61|10277.61|10277.61|0
1655990690000|2022-06-23 13:24:50|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|10275.03|0
1655990700000|2022-06-23 13:25:00|10275.79|10275.79|10275.79|10275.79|10275.79|10275.79|10275.79|10275.79|0
1655990710000|2022-06-23 13:25:10|10276.89|10276.89|10280.1|10280.1|10280.1|10280.1|10276.89|10276.89|0
1655990720000|2022-06-23 13:25:20|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|10282.03|0
1655990740000|2022-06-23 13:25:40|10282.79|10282.79|10283.16|10283.16|10283.16|10283.16|10282.79|10282.79|0
1655990800000|2022-06-23 13:26:40|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|10281.27|0
1655990810000|2022-06-23 13:26:50|10280.9|10280.9|10279.07|10279.07|10280.9|10280.9|10279.07|10279.07|0
1655990820000|2022-06-23 13:27:00|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|0
1655990830000|2022-06-23 13:27:10|10298.85|10298.85|10302.55|10302.55|10303.83|10303.83|10298.85|10298.85|0
1655990840000|2022-06-23 13:27:20|10296.14|10296.14|10289.73|10289.73|10296.14|10296.14|10289.73|10289.73|0
1655990880000|2022-06-23 13:28:00|10293.59|10293.59|10293.59|10293.59|10293.59|10293.59|10293.59|10293.59|0
1655990890000|2022-06-23 13:28:10|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|0
1655990900000|2022-06-23 13:28:20|10298.71|10298.71|10298.71|10298.71|10298.71|10298.71|10298.71|10298.71|0
1655990920000|2022-06-23 13:28:40|10301.29|10301.29|10314.11|10314.11|10314.11|10314.11|10301.29|10301.29|0
1655990950000|2022-06-23 13:29:10|10314.49|10314.49|10314.49|10314.49|10314.49|10314.49|10314.49|10314.49|0
1655990990000|2022-06-23 13:29:50|10311.91|10311.91|10312.56|10312.56|10312.56|10312.56|10311.91|10311.91|0
1655991000000|2022-06-23 13:30:00|10318.97|10318.97|10348.57|10348.57|10351.77|10351.77|10318.97|10318.97|0
1655991010000|2022-06-23 13:30:10|10347.43|10347.43|10347.81|10347.81|10347.81|10347.81|10347.43|10347.43|0
1655991020000|2022-06-23 13:30:20|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|0
1655991030000|2022-06-23 13:30:30|10331.79|10331.79|10331.79|10331.79|10331.79|10331.79|10331.79|10331.79|0
1655991040000|2022-06-23 13:30:40|10328.58|10328.58|10328.58|10328.58|10328.58|10328.58|10328.58|10328.58|0
1655991060000|2022-06-23 13:31:00|10325.38|10325.38|10318.97|10318.97|10325.38|10325.38|10318.97|10318.97|0
1655991070000|2022-06-23 13:31:10|10320.48|10320.48|10320.48|10320.48|10320.48|10320.48|10320.48|10320.48|0
1655991100000|2022-06-23 13:31:40|10317.27|10317.27|10317.65|10317.65|10317.65|10317.65|10317.27|10317.27|0
1655991110000|2022-06-23 13:31:50|10308.04|10308.04|10308.04|10308.04|10308.04|10308.04|10308.04|10308.04|0
1655991120000|2022-06-23 13:32:00|10306.1|10306.1|10296.89|10296.89|10306.1|10306.1|10296.89|10296.89|0
1655991140000|2022-06-23 13:32:20|10300.1|10300.1|10303.3|10303.3|10303.3|10303.3|10300.1|10300.1|0
1655991180000|2022-06-23 13:33:00|10305.57|10305.57|10305.57|10305.57|10305.57|10305.57|10305.57|10305.57|0
1655991200000|2022-06-23 13:33:20|10306.21|10306.21|10307.5|10307.5|10307.5|10307.5|10306.21|10306.21|0
1655991230000|2022-06-23 13:33:50|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|0
1655991280000|2022-06-23 13:34:40|10312.36|10312.36|10312.36|10312.36|10312.36|10312.36|10312.36|10312.36|0
1655991290000|2022-06-23 13:34:50|10305.95|10305.95|10304.66|10304.66|10305.95|10305.95|10304.66|10304.66|0
1655991300000|2022-06-23 13:35:00|10305.04|10305.04|10298.99|10298.99|10305.04|10305.04|10298.99|10298.99|0
1655991310000|2022-06-23 13:35:10|10295.79|10295.79|10295.79|10295.79|10295.79|10295.79|10295.79|10295.79|0
1655991340000|2022-06-23 13:35:40|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|10289.38|0
1655991350000|2022-06-23 13:35:50|10282.97|10282.97|10287.44|10287.44|10289.38|10289.38|10282.97|10282.97|0
1655991360000|2022-06-23 13:36:00|10285.79|10285.79|10286.62|10286.62|10286.62|10286.62|10284.69|10284.69|0
1655991370000|2022-06-23 13:36:10|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|10287.27|0
1655991380000|2022-06-23 13:36:20|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|10290.47|0
1655991390000|2022-06-23 13:36:30|10290.85|10290.85|10290.85|10290.85|10290.85|10290.85|10290.85|10290.85|0
1655991400000|2022-06-23 13:36:40|10291.61|10291.61|10291.61|10291.61|10291.61|10291.61|10291.61|10291.61|0
1655991410000|2022-06-23 13:36:50|10292.16|10292.16|10292.16|10292.16|10292.16|10292.16|10292.16|10292.16|0
1655991420000|2022-06-23 13:37:00|10291.51|10291.51|10289.58|10289.58|10291.51|10291.51|10289.58|10289.58|0
1655991440000|2022-06-23 13:37:20|10288.29|10288.29|10294.7|10294.7|10294.7|10294.7|10288.29|10288.29|0
1655991460000|2022-06-23 13:37:40|10295.83|10295.83|10298.26|10298.26|10298.26|10298.26|10295.83|10295.83|0
1655991470000|2022-06-23 13:37:50|10305.17|10305.17|10305.9|10305.9|10305.9|10305.9|10305.17|10305.17|0
1655991510000|2022-06-23 13:38:30|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|0
1655991520000|2022-06-23 13:38:40|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|0
1655991540000|2022-06-23 13:39:00|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|0
1655991570000|2022-06-23 13:39:30|10311.54|10311.54|10311.54|10311.54|10311.54|10311.54|10311.54|10311.54|0
1655991600000|2022-06-23 13:40:00|10308.34|10308.34|10298.73|10298.73|10308.34|10308.34|10298.73|10298.73|0
1655991620000|2022-06-23 13:40:20|10289.11|10289.11|10289.49|10289.49|10289.49|10289.49|10289.11|10289.11|0
1655991630000|2022-06-23 13:40:30|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|10288.2|0
1655991710000|2022-06-23 13:41:50|10299.73|10299.73|10299.73|10299.73|10299.73|10299.73|10299.73|10299.73|0
1655991740000|2022-06-23 13:42:20|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|0
1655991760000|2022-06-23 13:42:40|10299.73|10299.73|10299.73|10299.73|10299.73|10299.73|10299.73|10299.73|0
1655991770000|2022-06-23 13:42:50|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|10296.53|0
1655991800000|2022-06-23 13:43:20|10293.32|10293.32|10290.12|10290.12|10293.32|10293.32|10290.12|10290.12|0
1655991810000|2022-06-23 13:43:30|10293.32|10293.32|10293.32|10293.32|10293.32|10293.32|10293.32|10293.32|0
1655991860000|2022-06-23 13:44:20|10291.67|10291.67|10291.67|10291.67|10291.67|10291.67|10291.67|10291.67|0
1655991870000|2022-06-23 13:44:30|10288.45|10288.45|10289.74|10289.74|10289.74|10289.74|10288.45|10288.45|0
1655991910000|2022-06-23 13:45:10|10286.5|10286.5|10286.5|10286.5|10286.5|10286.5|10286.5|10286.5|0
1655992110000|2022-06-23 13:48:30|10377.1|10377.1|10378.6|10378.6|10378.6|10378.6|10377.1|10377.1|0
1655992120000|2022-06-23 13:48:40|10372.2|10372.2|10372.2|10372.2|10372.2|10372.2|10372.2|10372.2|0
1655992140000|2022-06-23 13:49:00|10369|10369|10369|10369|10369|10369|10369|10369|0
1655992170000|2022-06-23 13:49:30|10367.4|10367.4|10363.9|10363.9|10367.4|10367.4|10363.9|10363.9|0
1655992180000|2022-06-23 13:49:40|10360|10360|10365.1|10365.1|10365.1|10365.1|10360|10360|0
1655992190000|2022-06-23 13:49:50|10361.9|10361.9|10361.9|10361.9|10361.9|10361.9|10361.9|10361.9|0
1655992200000|2022-06-23 13:50:00|10362.6|10362.6|10362.6|10362.6|10362.6|10362.6|10362.6|10362.6|0
1655992210000|2022-06-23 13:50:10|10361.3|10361.3|10359.4|10359.4|10361.3|10361.3|10359.4|10359.4|0
1655992220000|2022-06-23 13:50:20|10346.5|10346.5|10346.5|10346.5|10346.5|10346.5|10346.5|10346.5|0
1655992240000|2022-06-23 13:50:40|10353|10353|10354.9|10354.9|10354.9|10354.9|10353|10353|0
1655992260000|2022-06-23 13:51:00|10363.5|10363.5|10364.6|10364.6|10364.6|10364.6|10363.5|10363.5|0
1655992280000|2022-06-23 13:51:20|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|10374.3|0
1655992300000|2022-06-23 13:51:40|10387.1|10387.1|10387.7|10387.7|10387.7|10387.7|10387.1|10387.1|0
1655992320000|2022-06-23 13:52:00|10384.5|10384.5|10384.5|10384.5|10384.5|10384.5|10384.5|10384.5|0
1655992340000|2022-06-23 13:52:20|10385.7|10385.7|10396.3|10396.3|10396.3|10396.3|10385.7|10385.7|0
1655992350000|2022-06-23 13:52:30|10399.9|10399.9|10400.3|10400.3|10403.5|10403.5|10399.9|10399.9|0
1655992360000|2022-06-23 13:52:40|10399.7|10399.7|10394.5|10394.5|10402.2|10402.2|10394.5|10394.5|0
1655992370000|2022-06-23 13:52:50|10391.3|10391.3|10394.5|10394.5|10394.5|10394.5|10391.3|10391.3|0
1655992390000|2022-06-23 13:53:10|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|0
1655992520000|2022-06-23 13:55:20|10363.5|10363.5|10363.5|10363.5|10363.5|10363.5|10363.5|10363.5|0
1655992590000|2022-06-23 13:56:30|10348.9|10348.9|10345.7|10345.7|10348.9|10348.9|10345.7|10345.7|0
1655992600000|2022-06-23 13:56:40|10355.4|10355.4|10356.5|10356.5|10356.5|10356.5|10355.4|10355.4|0
1655992620000|2022-06-23 13:57:00|10355.9|10355.9|10356.7|10356.7|10356.7|10356.7|10355.9|10355.9|0
1655992690000|2022-06-23 13:58:10|10357.2|10357.2|10351.4|10351.4|10357.2|10357.2|10351.4|10351.4|0
1655992700000|2022-06-23 13:58:20|10345|10345|10345|10345|10345|10345|10345|10345|0
1655992710000|2022-06-23 13:58:30|10345.6|10345.6|10345.6|10345.6|10345.6|10345.6|10345.6|10345.6|0
1655992810000|2022-06-23 14:00:10|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|0
1655992850000|2022-06-23 14:00:50|10384.95|10384.95|10384.95|10384.95|10384.95|10384.95|10384.95|10384.95|0
1655992910000|2022-06-23 14:01:50|10388.27|10388.27|10388.27|10388.27|10388.27|10388.27|10388.27|10388.27|0
1655992920000|2022-06-23 14:02:00|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|0
1655992930000|2022-06-23 14:02:10|10375.45|10375.45|10372.25|10372.25|10375.45|10375.45|10372.25|10372.25|0
1655992970000|2022-06-23 14:02:50|10373.38|10373.38|10373.38|10373.38|10373.38|10373.38|10373.38|10373.38|0
1655992980000|2022-06-23 14:03:00|10371.18|10371.18|10384|10384|10384|10384|10371.18|10371.18|0
1655993020000|2022-06-23 14:03:40|10384.38|10384.38|10383.62|10383.62|10384.38|10384.38|10383.62|10383.62|0
1655993030000|2022-06-23 14:03:50|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|0
1655993060000|2022-06-23 14:04:20|10383.62|10383.62|10389.63|10389.63|10389.63|10389.63|10383.62|10383.62|0
1655993070000|2022-06-23 14:04:30|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|10383.22|0
1655993080000|2022-06-23 14:04:40|10382.08|10382.08|10380.57|10380.57|10382.08|10382.08|10380.57|10380.57|0
1655993100000|2022-06-23 14:05:00|10377.36|10377.36|10377.36|10377.36|10377.36|10377.36|10377.36|10377.36|0
1655993110000|2022-06-23 14:05:10|10374.79|10374.79|10371.58|10371.58|10374.79|10374.79|10368.38|10368.38|0
1655993120000|2022-06-23 14:05:20|10374.79|10374.79|10375.92|10375.92|10375.92|10375.92|10374.79|10374.79|0
1655993140000|2022-06-23 14:05:40|10380.25|10380.25|10393.73|10393.73|10393.73|10393.73|10380.25|10380.25|0
1655993180000|2022-06-23 14:06:20|10394.48|10394.48|10388.07|10388.07|10394.48|10394.48|10388.07|10388.07|0
1655993190000|2022-06-23 14:06:30|10381.66|10381.66|10384.22|10384.22|10384.87|10384.87|10381.66|10381.66|0
1655993200000|2022-06-23 14:06:40|10381|10381|10380.36|10380.36|10381|10381|10380.36|10380.36|0
1655993230000|2022-06-23 14:07:10|10383.56|10383.56|10383.56|10383.56|10383.56|10383.56|10383.56|10383.56|0
1655993260000|2022-06-23 14:07:40|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|10378.41|0
1655993270000|2022-06-23 14:07:50|10372|10372|10372|10372|10372|10372|10372|10372|0
1655993290000|2022-06-23 14:08:10|10375.22|10375.22|10375.86|10375.86|10375.86|10375.86|10375.22|10375.22|0
1655993380000|2022-06-23 14:09:40|10372.81|10372.81|10376.97|10376.97|10376.97|10376.97|10372.81|10372.81|0
1655993400000|2022-06-23 14:10:00|10372.45|10372.45|10372.45|10372.45|10372.45|10372.45|10372.45|10372.45|0
1655993420000|2022-06-23 14:10:20|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|0
1655993440000|2022-06-23 14:10:40|10378.86|10378.86|10385.27|10385.27|10388.48|10388.48|10378.86|10378.86|0
1655993550000|2022-06-23 14:12:30|10386.83|10386.83|10383.52|10383.52|10386.83|10386.83|10383.52|10383.52|0
1655993590000|2022-06-23 14:13:10|10389.93|10389.93|10393.14|10393.14|10393.14|10393.14|10389.93|10389.93|0
1655993600000|2022-06-23 14:13:20|10395.64|10395.64|10394.37|10394.37|10395.64|10395.64|10394.37|10394.37|0
1655993640000|2022-06-23 14:14:00|10401.42|10401.42|10399.15|10399.15|10402.35|10402.35|10399.15|10399.15|0
1655993650000|2022-06-23 14:14:10|10395.94|10395.94|10395.94|10395.94|10395.94|10395.94|10395.94|10395.94|0
1655993700000|2022-06-23 14:15:00|10391.43|10391.43|10385.02|10385.02|10391.43|10391.43|10385.02|10385.02|0
1655993740000|2022-06-23 14:15:40|10385.67|10385.67|10385.67|10385.67|10385.67|10385.67|10385.67|10385.67|0
1655993750000|2022-06-23 14:15:50|10383.09|10383.09|10383.09|10383.09|10383.09|10383.09|10383.09|10383.09|0
1655993810000|2022-06-23 14:16:50|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|10383.73|0
1655993820000|2022-06-23 14:17:00|10381.46|10381.46|10381.46|10381.46|10381.46|10381.46|10381.46|10381.46|0
1655993830000|2022-06-23 14:17:10|10371.85|10371.85|10365.42|10365.42|10371.85|10371.85|10365.42|10365.42|0
1655993870000|2022-06-23 14:17:50|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|10363.77|0
1655993940000|2022-06-23 14:19:00|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|0
1655993960000|2022-06-23 14:19:20|10361.93|10361.93|10361.93|10361.93|10361.93|10361.93|10361.93|10361.93|0
1655993970000|2022-06-23 14:19:30|10358.72|10358.72|10360.41|10360.41|10361.93|10361.93|10358.72|10358.72|0
1655993980000|2022-06-23 14:19:40|10359.28|10359.28|10359.28|10359.28|10359.28|10359.28|10358.73|10358.73|0
1655994000000|2022-06-23 14:20:00|10357.77|10357.77|10357.77|10357.77|10357.77|10357.77|10357.77|10357.77|0
1655994010000|2022-06-23 14:20:10|10360.97|10360.97|10360.97|10360.97|10360.97|10360.97|10360.97|10360.97|0
1655994050000|2022-06-23 14:20:50|10361.52|10361.52|10361.52|10361.52|10361.52|10361.52|10361.52|10361.52|0
1655994060000|2022-06-23 14:21:00|10362.28|10362.28|10362.28|10362.28|10362.28|10362.28|10362.28|10362.28|0
1655994070000|2022-06-23 14:21:10|10355.83|10355.83|10348.74|10348.74|10355.83|10355.83|10348.74|10348.74|0
1655994080000|2022-06-23 14:21:20|10346.81|10346.81|10349.39|10349.39|10349.39|10349.39|10346.81|10346.81|0
1655994090000|2022-06-23 14:21:30|10352.59|10352.59|10352.59|10352.59|10352.59|10352.59|10352.59|10352.59|0
1655994100000|2022-06-23 14:21:40|10353.14|10353.14|10354.98|10354.98|10354.98|10354.98|10353.14|10353.14|0
1655994120000|2022-06-23 14:22:00|10354.34|10354.34|10354.34|10354.34|10354.34|10354.34|10354.34|10354.34|0
1655994130000|2022-06-23 14:22:10|10347.93|10347.93|10344.73|10344.73|10347.93|10347.93|10344.73|10344.73|0
1655994170000|2022-06-23 14:22:50|10345.1|10345.1|10358.57|10358.57|10358.57|10358.57|10345.1|10345.1|0
1655994180000|2022-06-23 14:23:00|10364.98|10364.98|10364.98|10364.98|10364.98|10364.98|10364.98|10364.98|0
1655994200000|2022-06-23 14:23:20|10367.56|10367.56|10367.56|10367.56|10367.56|10367.56|10367.56|10367.56|0
1655994210000|2022-06-23 14:23:30|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|10373.97|0
1655994220000|2022-06-23 14:23:40|10377.17|10377.17|10380.38|10380.38|10380.38|10380.38|10377.17|10377.17|0
1655994230000|2022-06-23 14:23:50|10381.02|10381.02|10381.02|10381.02|10381.02|10381.02|10381.02|10381.02|0
1655994240000|2022-06-23 14:24:00|10379.73|10379.73|10380.38|10380.38|10380.38|10380.38|10379.73|10379.73|0
1655994270000|2022-06-23 14:24:30|10370.76|10370.76|10364.35|10364.35|10370.76|10370.76|10364.35|10364.35|0
1655994320000|2022-06-23 14:25:20|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|10365.64|0
1655994330000|2022-06-23 14:25:30|10372.05|10372.05|10374.32|10374.32|10374.32|10374.32|10372.05|10372.05|0
1655994350000|2022-06-23 14:25:50|10365.94|10365.94|10364.65|10364.65|10365.94|10365.94|10364.65|10364.65|0
1655994360000|2022-06-23 14:26:00|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|0
1655994390000|2022-06-23 14:26:30|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|0
1655994400000|2022-06-23 14:26:40|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|0
1655994420000|2022-06-23 14:27:00|10363.85|10363.85|10368.36|10368.36|10368.36|10368.36|10363.85|10363.85|0
1655994430000|2022-06-23 14:27:10|10369.01|10369.01|10369.01|10369.01|10369.01|10369.01|10369.01|10369.01|0
1655994440000|2022-06-23 14:27:20|10370.3|10370.3|10371.59|10371.59|10371.59|10371.59|10370.3|10370.3|0
1655994460000|2022-06-23 14:27:40|10371.21|10371.21|10371.85|10371.85|10371.85|10371.85|10368.63|10368.63|0
1655994470000|2022-06-23 14:27:50|10374.12|10374.12|10374.12|10374.12|10374.12|10374.12|10374.12|10374.12|0
1655994490000|2022-06-23 14:28:10|10372.83|10372.83|10371.81|10371.81|10372.83|10372.83|10371.81|10371.81|0
1655994500000|2022-06-23 14:28:20|10368.59|10368.59|10369.23|10369.23|10369.23|10369.23|10368.59|10368.59|0
1655994510000|2022-06-23 14:28:30|10370.52|10370.52|10370.52|10370.52|10370.52|10370.52|10370.52|10370.52|0
1655994520000|2022-06-23 14:28:40|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|10373.73|0
1655994540000|2022-06-23 14:29:00|10374.48|10374.48|10374.86|10374.86|10374.86|10374.86|10374.48|10374.48|0
1655994590000|2022-06-23 14:29:50|10372.93|10372.93|10372.93|10372.93|10372.93|10372.93|10372.93|10372.93|0
1655994630000|2022-06-23 14:30:30|10366.5|10366.5|10366.5|10366.5|10366.5|10366.5|10366.5|10366.5|0
1655994640000|2022-06-23 14:30:40|10368.4|10368.4|10368.4|10368.4|10368.4|10368.4|10368.4|10368.4|0
1655994670000|2022-06-23 14:31:10|10374.8|10374.8|10374.8|10374.8|10374.8|10374.8|10374.8|10374.8|0
1655994680000|2022-06-23 14:31:20|10374.1|10374.1|10373.7|10373.7|10374.1|10374.1|10373.7|10373.7|0
1655994690000|2022-06-23 14:31:30|10371.8|10371.8|10368.5|10368.5|10371.8|10371.8|10368.5|10368.5|0
1655994700000|2022-06-23 14:31:40|10370.5|10370.5|10367.3|10367.3|10370.5|10370.5|10367.3|10367.3|0
1655994710000|2022-06-23 14:31:50|10367.9|10367.9|10366|10366|10367.9|10367.9|10364.7|10364.7|0
1655994720000|2022-06-23 14:32:00|10365.4|10365.4|10365.4|10365.4|10365.4|10365.4|10365.4|10365.4|0
1655994730000|2022-06-23 14:32:10|10367.6|10367.6|10374|10374|10374|10374|10367.6|10367.6|0
1655994740000|2022-06-23 14:32:20|10370.8|10370.8|10370.8|10370.8|10370.8|10370.8|10370.8|10370.8|0
1655994780000|2022-06-23 14:33:00|10371.4|10371.4|10370.1|10370.1|10371.4|10371.4|10370.1|10370.1|0
1655994800000|2022-06-23 14:33:20|10371.4|10371.4|10371.4|10371.4|10371.4|10371.4|10371.4|10371.4|0
1655994810000|2022-06-23 14:33:30|10369.5|10369.5|10369.5|10369.5|10369.5|10369.5|10369.5|10369.5|0
1655994820000|2022-06-23 14:33:40|10366.3|10366.3|10366.3|10366.3|10366.3|10366.3|10366.3|10366.3|0
1655994840000|2022-06-23 14:34:00|10363|10363|10365.2|10365.2|10365.2|10365.2|10363|10363|0
1655994850000|2022-06-23 14:34:10|10366.5|10366.5|10367.2|10367.2|10367.2|10367.2|10366.5|10366.5|0
1655994870000|2022-06-23 14:34:30|10367.9|10367.9|10367.9|10367.9|10367.9|10367.9|10367.9|10367.9|0
1655994890000|2022-06-23 14:34:50|10368.5|10368.5|10368.5|10368.5|10368.5|10368.5|10368.5|10368.5|0
1655994900000|2022-06-23 14:35:00|10365.2|10365.2|10365.2|10365.2|10365.2|10365.2|10365.2|10365.2|0
1655994910000|2022-06-23 14:35:10|10366.4|10366.4|10366.4|10366.4|10366.4|10366.4|10366.4|10366.4|0
1655994930000|2022-06-23 14:35:30|10366.8|10366.8|10367.1|10367.1|10367.1|10367.1|10366.8|10366.8|0
1655994960000|2022-06-23 14:36:00|10363.9|10363.9|10370.3|10370.3|10370.3|10370.3|10363.9|10363.9|0
1655994970000|2022-06-23 14:36:10|10364.5|10364.5|10368.2|10368.2|10368.2|10368.2|10364.5|10364.5|0
1655994980000|2022-06-23 14:36:20|10367|10367|10367|10367|10367|10367|10367|10367|0
1655994990000|2022-06-23 14:36:30|10368.3|10368.3|10369.6|10369.6|10369.6|10369.6|10368.3|10368.3|0
1655995000000|2022-06-23 14:36:40|10369|10369|10367|10367|10369|10369|10367|10367|0
1655995010000|2022-06-23 14:36:50|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|0
1655995020000|2022-06-23 14:37:00|10366.4|10366.4|10358.1|10358.1|10366.4|10366.4|10358.1|10358.1|0
1655995040000|2022-06-23 14:37:20|10360|10360|10358.4|10358.4|10360|10360|10358.4|10358.4|0
1655995070000|2022-06-23 14:37:50|10361.6|10361.6|10361.6|10361.6|10361.6|10361.6|10361.6|10361.6|0
1655995080000|2022-06-23 14:38:00|10360.3|10360.3|10360.3|10360.3|10360.3|10360.3|10357.1|10357.1|0
1655995100000|2022-06-23 14:38:20|10360.9|10360.9|10360.9|10360.9|10360.9|10360.9|10360.9|10360.9|0
1655995110000|2022-06-23 14:38:30|10359.6|10359.6|10359.6|10359.6|10359.6|10359.6|10359.6|10359.6|0
1655995120000|2022-06-23 14:38:40|10361.3|10361.3|10361.3|10361.3|10361.3|10361.3|10358.1|10358.1|0
1655995150000|2022-06-23 14:39:10|10360.6|10360.6|10360.6|10360.6|10360.6|10360.6|10360.6|10360.6|0
1655995200000|2022-06-23 14:40:00|10359.5|10359.5|10357.3|10357.3|10359.9|10359.9|10357.3|10357.3|0
1655995210000|2022-06-23 14:40:10|10360.5|10360.5|10360.5|10360.5|10360.5|10360.5|10360.5|10360.5|0
1655995340000|2022-06-23 14:42:20|10359.4|10359.4|10359.4|10359.4|10359.4|10359.4|10359.4|10359.4|0
1655995350000|2022-06-23 14:42:30|10353|10353|10353|10353|10353|10353|10353|10353|0
1655995360000|2022-06-23 14:42:40|10349.1|10349.1|10345.9|10345.9|10349.1|10349.1|10345.9|10345.9|0
1655995380000|2022-06-23 14:43:00|10347.8|10347.8|10347.8|10347.8|10347.8|10347.8|10347.8|10347.8|0
1655995390000|2022-06-23 14:43:10|10348.6|10348.6|10348.6|10348.6|10348.6|10348.6|10348.6|10348.6|0
1655995410000|2022-06-23 14:43:30|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|10350.5|0
1655995420000|2022-06-23 14:43:40|10353.7|10353.7|10356.9|10356.9|10360.1|10360.1|10353.7|10353.7|0
1655995440000|2022-06-23 14:44:00|10353.7|10353.7|10353.7|10353.7|10353.7|10353.7|10353.7|10353.7|0
1655995450000|2022-06-23 14:44:10|10356.9|10356.9|10355.3|10355.3|10356.9|10356.9|10355.3|10355.3|0
1655995460000|2022-06-23 14:44:20|10354.1|10354.1|10354.1|10354.1|10354.1|10354.1|10354.1|10354.1|0
1655995470000|2022-06-23 14:44:30|10350.7|10350.7|10342.1|10342.1|10350.7|10350.7|10342.1|10342.1|0
1655995480000|2022-06-23 14:44:40|10341.5|10341.5|10341.5|10341.5|10341.5|10341.5|10341.5|10341.5|0
1655995490000|2022-06-23 14:44:50|10338.3|10338.3|10338.3|10338.3|10338.3|10338.3|10338.3|10338.3|0
1655995500000|2022-06-23 14:45:00|10333.78|10333.78|10333.78|10333.78|10333.78|10333.78|10333.78|10333.78|0
1655995510000|2022-06-23 14:45:10|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|0
1655995560000|2022-06-23 14:46:00|10330.65|10330.65|10330.65|10330.65|10330.65|10330.65|10330.65|10330.65|0
1655995570000|2022-06-23 14:46:10|10331.94|10331.94|10325.53|10325.53|10331.94|10331.94|10325.53|10325.53|0
1655995620000|2022-06-23 14:47:00|10325.91|10325.91|10326.66|10326.66|10326.66|10326.66|10325.91|10325.91|0
1655995630000|2022-06-23 14:47:10|10329.87|10329.87|10327.93|10327.93|10329.87|10329.87|10327.93|10327.93|0
1655995640000|2022-06-23 14:47:20|10324.71|10324.71|10330.51|10330.51|10330.51|10330.51|10324.71|10324.71|0
1655995660000|2022-06-23 14:47:40|10328.86|10328.86|10328.86|10328.86|10328.86|10328.86|10328.86|10328.86|0
1655995690000|2022-06-23 14:48:10|10327.57|10327.57|10323.74|10323.74|10327.57|10327.57|10321.16|10321.16|0
1655995700000|2022-06-23 14:48:20|10322.98|10322.98|10323.36|10323.36|10323.36|10323.36|10322.98|10322.98|0
1655995740000|2022-06-23 14:49:00|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|0
1655995800000|2022-06-23 14:50:00|10320.16|10320.16|10320.33|10320.33|10320.33|10320.33|10319.78|10319.78|0
1655995810000|2022-06-23 14:50:10|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|10317.12|0
1655995840000|2022-06-23 14:50:40|10319.06|10319.06|10320.35|10320.35|10320.35|10320.35|10319.06|10319.06|0
1655995850000|2022-06-23 14:50:50|10319.7|10319.7|10319.7|10319.7|10319.7|10319.7|10319.7|10319.7|0
1655995860000|2022-06-23 14:51:00|10317.77|10317.77|10317.77|10317.77|10317.77|10317.77|10317.77|10317.77|0
1655995870000|2022-06-23 14:51:10|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|0
1655995890000|2022-06-23 14:51:30|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|0
1655995900000|2022-06-23 14:51:40|10322.24|10322.24|10322.24|10322.24|10322.24|10322.24|10322.24|10322.24|0
1655995910000|2022-06-23 14:51:50|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|0
1655995940000|2022-06-23 14:52:20|10319.8|10319.8|10319.8|10319.8|10319.8|10319.8|10319.8|10319.8|0
1655995980000|2022-06-23 14:53:00|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|0
1655996000000|2022-06-23 14:53:20|10320.17|10320.17|10320.82|10320.82|10320.82|10320.82|10320.17|10320.17|0
1655996060000|2022-06-23 14:54:20|10322.75|10322.75|10323.21|10323.21|10323.21|10323.21|10322.11|10322.11|0
1655996090000|2022-06-23 14:54:50|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|10322.66|0
1655996100000|2022-06-23 14:55:00|10323.04|10323.04|10329.45|10329.45|10329.45|10329.45|10323.04|10323.04|0
1655996120000|2022-06-23 14:55:20|10333.31|10333.31|10333.31|10333.31|10333.31|10333.31|10333.31|10333.31|0
1655996130000|2022-06-23 14:55:30|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|0
1655996150000|2022-06-23 14:55:50|10335.87|10335.87|10335.87|10335.87|10335.87|10335.87|10335.87|10335.87|0
1655996180000|2022-06-23 14:56:20|10335.5|10335.5|10334.95|10334.95|10335.5|10335.5|10334.95|10334.95|0
1655996190000|2022-06-23 14:56:30|10334.57|10334.57|10334.57|10334.57|10334.57|10334.57|10334.57|10334.57|0
1655996220000|2022-06-23 14:57:00|10337.77|10337.77|10337.77|10337.77|10337.77|10337.77|10337.77|10337.77|0
1655996260000|2022-06-23 14:57:40|10337.13|10337.13|10340.33|10340.33|10340.33|10340.33|10337.13|10337.13|0
1655996370000|2022-06-23 14:59:30|10332.79|10332.79|10332.79|10332.79|10332.79|10332.79|10332.79|10332.79|0
1655996380000|2022-06-23 14:59:40|10330.85|10330.85|10330.85|10330.85|10330.85|10330.85|10330.85|10330.85|0
1655996390000|2022-06-23 14:59:50|10330.1|10330.1|10330.1|10330.1|10330.1|10330.1|10330.1|10330.1|0
1655996540000|2022-06-23 15:02:20|10324.94|10324.94|10324.94|10324.94|10324.94|10324.94|10324.94|10324.94|0
1655996570000|2022-06-23 15:02:50|10324.19|10324.19|10323.05|10323.05|10324.19|10324.19|10323.05|10323.05|0
1655996640000|2022-06-23 15:04:00|10316.64|10316.64|10316.64|10316.64|10316.64|10316.64|10316.64|10316.64|0
1655996660000|2022-06-23 15:04:20|10317.19|10317.19|10316.81|10316.81|10317.19|10317.19|10316.81|10316.81|0
1655996680000|2022-06-23 15:04:40|10316.26|10316.26|10316.26|10316.26|10316.26|10316.26|10316.26|10316.26|0
1655996700000|2022-06-23 15:05:00|10315.62|10315.62|10314.35|10314.35|10315.62|10315.62|10313.06|10313.06|0
1655996710000|2022-06-23 15:05:10|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|0
1655996730000|2022-06-23 15:05:30|10309.85|10309.85|10309.85|10309.85|10309.85|10309.85|10309.85|10309.85|0
1655996740000|2022-06-23 15:05:40|10308.34|10308.34|10308.34|10308.34|10308.34|10308.34|10308.34|10308.34|0
1655996760000|2022-06-23 15:06:00|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|10307.79|0
1655996790000|2022-06-23 15:06:30|10307.24|10307.24|10307.79|10307.79|10307.79|10307.79|10307.24|10307.24|0
1655996860000|2022-06-23 15:07:40|10305.21|10305.21|10305.21|10305.21|10305.21|10305.21|10305.21|10305.21|0
1655996890000|2022-06-23 15:08:10|10302.01|10302.01|10302.01|10302.01|10302.01|10302.01|10302.01|10302.01|0
1655996900000|2022-06-23 15:08:20|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|10300.49|0
1655996910000|2022-06-23 15:08:30|10302.15|10302.15|10302.15|10302.15|10302.15|10302.15|10302.15|10302.15|0
1655996920000|2022-06-23 15:08:40|10304.08|10304.08|10302.79|10302.79|10304.08|10304.08|10302.79|10302.79|0
1655996940000|2022-06-23 15:09:00|10306|10306|10306|10306|10306|10306|10306|10306|0
1655996950000|2022-06-23 15:09:10|10309.2|10309.2|10309.2|10309.2|10309.2|10309.2|10309.2|10309.2|0
1655997000000|2022-06-23 15:10:00|10311.13|10311.13|10307.93|10307.93|10311.13|10311.13|10307.93|10307.93|0
1655997070000|2022-06-23 15:11:10|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|0
1655997100000|2022-06-23 15:11:40|10307.41|10307.41|10305.9|10305.9|10307.41|10307.41|10305.9|10305.9|0
1655997180000|2022-06-23 15:13:00|10304.61|10304.61|10304.61|10304.61|10304.61|10304.61|10304.61|10304.61|0
1655997190000|2022-06-23 15:13:10|10303.96|10303.96|10303.27|10303.27|10304.61|10304.61|10302.72|10302.72|0
1655997230000|2022-06-23 15:13:50|10304.37|10304.37|10304.37|10304.37|10304.37|10304.37|10304.37|10304.37|0
1655997260000|2022-06-23 15:14:20|10303.73|10303.73|10303.73|10303.73|10303.73|10303.73|10303.73|10303.73|0
1655997300000|2022-06-23 15:15:00|10305.62|10305.62|10305.62|10305.62|10305.62|10305.62|10305.62|10305.62|0
1655997330000|2022-06-23 15:15:30|10307.55|10307.55|10307.55|10307.55|10307.55|10307.55|10307.55|10307.55|0
1655997340000|2022-06-23 15:15:40|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|10308.31|0
1655997350000|2022-06-23 15:15:50|10308.69|10308.69|10306.75|10306.75|10308.69|10308.69|10306.75|10306.75|0
1655997380000|2022-06-23 15:16:20|10303.55|10303.55|10302.41|10302.41|10303.55|10303.55|10302.03|10302.03|0
1655997410000|2022-06-23 15:16:50|10305.62|10305.62|10305.62|10305.62|10305.62|10305.62|10305.62|10305.62|0
1655997430000|2022-06-23 15:17:10|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|10302.41|0
1655997470000|2022-06-23 15:17:50|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|0
1655997490000|2022-06-23 15:18:10|10299.45|10299.45|10300.21|10300.21|10300.21|10300.21|10299.45|10299.45|0
1655997530000|2022-06-23 15:18:50|10300.85|10300.85|10300.85|10300.85|10300.85|10300.85|10300.85|10300.85|0
1655997540000|2022-06-23 15:19:00|10301.5|10301.5|10301.5|10301.5|10301.5|10301.5|10301.5|10301.5|0
1655997580000|2022-06-23 15:19:40|10301.88|10301.88|10300.74|10300.74|10301.88|10301.88|10300.74|10300.74|0
1655997590000|2022-06-23 15:19:50|10298.09|10298.09|10299.2|10299.2|10299.2|10299.2|10298.09|10298.09|0
1655997600000|2022-06-23 15:20:00|10297.91|10297.91|10289.99|10289.99|10297.91|10297.91|10289.99|10289.99|0
1655997610000|2022-06-23 15:20:10|10293.19|10293.19|10293.19|10293.19|10293.19|10293.19|10293.19|10293.19|0
1655997630000|2022-06-23 15:20:30|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|10294.7|0
1655997640000|2022-06-23 15:20:40|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|0
1655997650000|2022-06-23 15:20:50|10290.85|10290.85|10290.21|10290.21|10290.85|10290.85|10290.21|10290.21|0
1655997670000|2022-06-23 15:21:10|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|0
1655997690000|2022-06-23 15:21:30|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|0
1655997700000|2022-06-23 15:21:40|10295.97|10295.97|10297.26|10297.26|10297.26|10297.26|10295.97|10295.97|0
1655997720000|2022-06-23 15:22:00|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|0
1655997730000|2022-06-23 15:22:10|10295.42|10295.42|10294.4|10294.4|10295.42|10295.42|10294.4|10294.4|0
1655997740000|2022-06-23 15:22:20|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|10293.76|0
1655997760000|2022-06-23 15:22:40|10290.53|10290.53|10290.91|10290.91|10290.91|10290.91|10290.53|10290.53|0
1655997780000|2022-06-23 15:23:00|10281.3|10281.3|10281.31|10281.31|10281.31|10281.31|10277.45|10277.45|0
1655997810000|2022-06-23 15:23:30|10274.9|10274.9|10271.7|10271.7|10274.9|10274.9|10271.7|10271.7|0
1655997820000|2022-06-23 15:23:40|10268.49|10268.49|10268.49|10268.49|10268.49|10268.49|10268.49|10268.49|0
1655997840000|2022-06-23 15:24:00|10267.2|10267.2|10267.2|10267.2|10267.2|10267.2|10267.2|10267.2|0
1655997850000|2022-06-23 15:24:10|10268.31|10268.31|10268.31|10268.31|10268.31|10268.31|10268.31|10268.31|0
1655997870000|2022-06-23 15:24:30|10269.82|10269.82|10269.82|10269.82|10269.82|10269.82|10269.82|10269.82|0
1655997880000|2022-06-23 15:24:40|10270.58|10270.58|10271.71|10271.71|10271.71|10271.71|10270.58|10270.58|0
1655997900000|2022-06-23 15:25:00|10265.3|10265.3|10265.3|10265.3|10265.3|10265.3|10265.3|10265.3|0
1655997940000|2022-06-23 15:25:40|10262.08|10262.08|10262.87|10262.87|10263.97|10263.97|10262.08|10262.08|0
1655997950000|2022-06-23 15:25:50|10259.66|10259.66|10259.66|10259.66|10259.66|10259.66|10259.66|10259.66|0
1655997960000|2022-06-23 15:26:00|10260.42|10260.42|10260.42|10260.42|10260.42|10260.42|10260.42|10260.42|0
1655997970000|2022-06-23 15:26:10|10264.25|10264.25|10264.25|10264.25|10264.25|10264.25|10263.15|10263.15|0
1655997980000|2022-06-23 15:26:20|10261.04|10261.04|10261.04|10261.04|10261.04|10261.04|10261.04|10261.04|0
1655998000000|2022-06-23 15:26:40|10262.98|10262.98|10261.04|10261.04|10262.98|10262.98|10261.04|10261.04|0
1655998010000|2022-06-23 15:26:50|10260.67|10260.67|10260.67|10260.67|10260.67|10260.67|10260.67|10260.67|0
1655998020000|2022-06-23 15:27:00|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|10254.26|0
1655998050000|2022-06-23 15:27:30|10251.05|10251.05|10251.6|10251.6|10251.6|10251.6|10251.05|10251.05|0
1655998070000|2022-06-23 15:27:50|10251.22|10251.22|10251.22|10251.22|10251.22|10251.22|10251.22|10251.22|0
1655998080000|2022-06-23 15:28:00|10251.98|10251.98|10251.98|10251.98|10251.98|10251.98|10251.98|10251.98|0
1655998090000|2022-06-23 15:28:10|10253.08|10253.08|10253.08|10253.08|10253.08|10253.08|10253.08|10253.08|0
1655998100000|2022-06-23 15:28:20|10252.44|10252.44|10244.74|10244.74|10252.44|10252.44|10244.74|10244.74|0
1655998110000|2022-06-23 15:28:30|10241.53|10241.53|10242.18|10242.18|10243.47|10243.47|10241.53|10241.53|0
1655998120000|2022-06-23 15:28:40|10242.93|10242.93|10242.93|10242.93|10242.93|10242.93|10242.93|10242.93|0
1655998130000|2022-06-23 15:28:50|10239.73|10239.73|10238.6|10238.6|10239.73|10239.73|10238.6|10238.6|0
1655998140000|2022-06-23 15:29:00|10240.53|10240.53|10241.82|10241.82|10241.82|10241.82|10240.53|10240.53|0
1655998150000|2022-06-23 15:29:10|10248.23|10248.23|10251.43|10251.43|10251.43|10251.43|10248.23|10248.23|0
1655998160000|2022-06-23 15:29:20|10252.95|10252.95|10248.81|10248.81|10252.95|10252.95|10248.43|10248.43|0
1655998170000|2022-06-23 15:29:30|10247.3|10247.3|10251.26|10251.26|10251.26|10251.26|10246.92|10246.92|0
1655998190000|2022-06-23 15:29:50|10252.55|10252.55|10261.48|10261.48|10261.48|10261.48|10252.55|10252.55|0
1656054900000|2022-06-24 07:15:00|10140.31|10140.31|10140.31|10140.31|10140.31|10140.31|10140.31|10140.31|0
1656054940000|2022-06-24 07:15:40|10145.47|10145.47|10149.34|10149.34|10149.34|10149.34|10145.47|10145.47|0
1656054970000|2022-06-24 07:16:10|10144.83|10144.83|10144.83|10144.83|10144.83|10144.83|10144.83|10144.83|0
1656055030000|2022-06-24 07:17:10|10147.4|10147.4|10147.4|10147.4|10147.4|10147.4|10147.4|10147.4|0
1656055040000|2022-06-24 07:17:20|10142.49|10142.49|10142.49|10142.49|10142.49|10142.49|10142.49|10142.49|0
1656055080000|2022-06-24 07:18:00|10135.68|10135.68|10122.86|10122.86|10135.68|10135.68|10122.86|10122.86|0
1656055090000|2022-06-24 07:18:10|10121.57|10121.57|10121.57|10121.57|10121.57|10121.57|10121.57|10121.57|0
1656055200000|2022-06-24 07:20:00|10118.55|10118.55|10108.93|10108.93|10118.55|10118.55|10108.93|10108.93|0
1656055210000|2022-06-24 07:20:10|10107.28|10107.28|10107.28|10107.28|10107.28|10107.28|10107.28|10107.28|0
1656055260000|2022-06-24 07:21:00|10104.63|10104.63|10104.63|10104.63|10104.63|10104.63|10104.63|10104.63|0
1656055340000|2022-06-24 07:22:20|10100.47|10100.47|10100.47|10100.47|10100.47|10100.47|10100.47|10100.47|0
1656055360000|2022-06-24 07:22:40|10100.09|10100.09|10100.09|10100.09|10100.09|10100.09|10100.09|10100.09|0
1656055370000|2022-06-24 07:22:50|10101.23|10101.23|10101.23|10101.23|10101.23|10101.23|10101.23|10101.23|0
1656055380000|2022-06-24 07:23:00|10102.52|10102.52|10105.1|10105.1|10105.1|10105.1|10102.52|10102.52|0
1656055390000|2022-06-24 07:23:10|10107.03|10107.03|10105.1|10105.1|10107.03|10107.03|10105.1|10105.1|0
1656055400000|2022-06-24 07:23:20|10103.81|10103.81|10103.81|10103.81|10103.81|10103.81|10103.81|10103.81|0
1656055430000|2022-06-24 07:23:50|10100.4|10100.4|10102.67|10102.67|10102.67|10102.67|10100.4|10100.4|0
1656055530000|2022-06-24 07:25:30|10103.22|10103.22|10103.78|10103.78|10103.78|10103.78|10103.22|10103.22|0
1656055540000|2022-06-24 07:25:40|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|0
1656055550000|2022-06-24 07:25:50|10096.04|10096.04|10096.04|10096.04|10096.04|10096.04|10096.04|10096.04|0
1656055570000|2022-06-24 07:26:10|10093.46|10093.46|10093.46|10093.46|10093.46|10093.46|10093.46|10093.46|0
1656055580000|2022-06-24 07:26:20|10092.37|10092.37|10092.37|10092.37|10092.37|10092.37|10092.37|10092.37|0
1656055590000|2022-06-24 07:26:30|10093.51|10093.51|10092.75|10092.75|10093.51|10093.51|10092.75|10092.75|0
1656055720000|2022-06-24 07:28:40|10095.4|10095.4|10088.99|10088.99|10095.4|10095.4|10088.99|10088.99|0
1656055730000|2022-06-24 07:28:50|10095.43|10095.43|10095.43|10095.43|10095.43|10095.43|10095.43|10095.43|0
1656055740000|2022-06-24 07:29:00|10098.65|10098.65|10098.65|10098.65|10098.65|10098.65|10098.65|10098.65|0
1656055770000|2022-06-24 07:29:30|10100.59|10100.59|10100.59|10100.59|10100.59|10100.59|10100.59|10100.59|0
1656055810000|2022-06-24 07:30:10|10094.18|10094.18|10097.38|10097.38|10097.38|10097.38|10094.18|10094.18|0
1656055840000|2022-06-24 07:30:40|10107|10107|10107|10107|10107|10107|10107|10107|0
1656055860000|2022-06-24 07:31:00|10106.62|10106.62|10107.75|10107.75|10107.75|10107.75|10106.62|10106.62|0
1656055940000|2022-06-24 07:32:20|10106.24|10106.24|10106.24|10106.24|10106.24|10106.24|10106.24|10106.24|0
1656055960000|2022-06-24 07:32:40|10105.49|10105.49|10105.49|10105.49|10105.49|10105.49|10105.49|10105.49|0
1656055980000|2022-06-24 07:33:00|10109.35|10109.35|10109.35|10109.35|10109.35|10109.35|10109.35|10109.35|0
1656055990000|2022-06-24 07:33:10|10112.56|10112.56|10112.56|10112.56|10112.56|10112.56|10112.56|10112.56|0
1656056020000|2022-06-24 07:33:40|10109.53|10109.53|10109.53|10109.53|10109.53|10109.53|10109.53|10109.53|0
1656056030000|2022-06-24 07:33:50|10112.94|10112.94|10112.94|10112.94|10112.94|10112.94|10112.94|10112.94|0
1656056040000|2022-06-24 07:34:00|10111.65|10111.65|10111.65|10111.65|10111.65|10111.65|10111.65|10111.65|0
1656056100000|2022-06-24 07:35:00|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|10113.58|0
1656056230000|2022-06-24 07:37:10|10113.03|10113.03|10113.03|10113.03|10113.03|10113.03|10113.03|10113.03|0
1656056240000|2022-06-24 07:37:20|10112.48|10112.48|10119.26|10119.26|10119.26|10119.26|10109.26|10109.26|0
1656056250000|2022-06-24 07:37:30|10109.64|10109.64|10109.64|10109.64|10109.64|10109.64|10109.64|10109.64|0
1656056270000|2022-06-24 07:37:50|10109.09|10109.09|10109.09|10109.09|10109.09|10109.09|10109.09|10109.09|0
1656056330000|2022-06-24 07:38:50|10106.52|10106.52|10106.52|10106.52|10106.52|10106.52|10106.52|10106.52|0
1656056340000|2022-06-24 07:39:00|10104.62|10104.62|10104.62|10104.62|10104.62|10104.62|10104.62|10104.62|0
1656056370000|2022-06-24 07:39:30|10101.4|10101.4|10101.4|10101.4|10101.4|10101.4|10101.4|10101.4|0
1656056390000|2022-06-24 07:39:50|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|10103.34|0
1656056450000|2022-06-24 07:40:50|10107.49|10107.49|10108.63|10108.63|10108.63|10108.63|10106.74|10106.74|0
1656056490000|2022-06-24 07:41:30|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|0
1656056570000|2022-06-24 07:42:50|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|0
1656056580000|2022-06-24 07:43:00|10111.45|10111.45|10111.45|10111.45|10111.45|10111.45|10111.45|10111.45|0
1656056750000|2022-06-24 07:45:50|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|10110.9|0
1656056770000|2022-06-24 07:46:10|10111.54|10111.54|10111.54|10111.54|10111.54|10111.54|10111.54|10111.54|0
1656056830000|2022-06-24 07:47:10|10112.83|10112.83|10112.83|10112.83|10112.83|10112.83|10112.83|10112.83|0
1656056840000|2022-06-24 07:47:20|10114.77|10114.77|10115.79|10115.79|10115.79|10115.79|10114.77|10114.77|0
1656056880000|2022-06-24 07:48:00|10114.65|10114.65|10111.45|10111.45|10114.65|10114.65|10111.45|10111.45|0
1656057030000|2022-06-24 07:50:30|10114.1|10114.1|10115.23|10115.23|10115.23|10115.23|10114.1|10114.1|0
1656057090000|2022-06-24 07:51:30|10116.36|10116.36|10116.36|10116.36|10116.36|10116.36|10116.36|10116.36|0
1656057170000|2022-06-24 07:52:50|10124.08|10124.08|10127.48|10127.48|10127.48|10127.48|10124.08|10124.08|0
1656057210000|2022-06-24 07:53:30|10130.69|10130.69|10130.69|10130.69|10130.69|10130.69|10130.69|10130.69|0
1656057340000|2022-06-24 07:55:40|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|0
1656057380000|2022-06-24 07:56:20|10136.92|10136.92|10136.92|10136.92|10136.92|10136.92|10136.92|10136.92|0
1656057460000|2022-06-24 07:57:40|10141.43|10141.43|10141.43|10141.43|10141.43|10141.43|10141.43|10141.43|0
1656057490000|2022-06-24 07:58:10|10145.3|10145.3|10145.3|10145.3|10145.3|10145.3|10145.3|10145.3|0
1656057510000|2022-06-24 07:58:30|10147.95|10147.95|10151.35|10151.35|10151.35|10151.35|10147.95|10147.95|0
1656057520000|2022-06-24 07:58:40|10156.51|10156.51|10156.51|10156.51|10156.51|10156.51|10156.51|10156.51|0
1656057550000|2022-06-24 07:59:10|10159.71|10159.71|10159.71|10159.71|10159.71|10159.71|10159.71|10159.71|0
1656057560000|2022-06-24 07:59:20|10157.78|10157.78|10157.78|10157.78|10157.78|10157.78|10157.78|10157.78|0
1656057580000|2022-06-24 07:59:40|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|10156.26|0
1656057590000|2022-06-24 07:59:50|10156.82|10156.82|10156.82|10156.82|10156.82|10156.82|10156.82|10156.82|0
1656057650000|2022-06-24 08:00:50|10157.46|10157.46|10157.46|10157.46|10157.46|10157.46|10157.46|10157.46|0
1656057790000|2022-06-24 08:03:10|10156.33|10156.33|10155.04|10155.04|10156.33|10156.33|10155.04|10155.04|0
1656057830000|2022-06-24 08:03:50|10155.59|10155.59|10155.59|10155.59|10155.59|10155.59|10155.59|10155.59|0
1656057860000|2022-06-24 08:04:20|10157.1|10157.1|10157.1|10157.1|10157.1|10157.1|10157.1|10157.1|0
1656057900000|2022-06-24 08:05:00|10160.31|10160.31|10160.31|10160.31|10160.31|10160.31|10160.31|10160.31|0
1656057950000|2022-06-24 08:05:50|10164.17|10164.17|10167.4|10167.4|10167.4|10167.4|10164.17|10164.17|0
1656058020000|2022-06-24 08:07:00|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|0
1656058030000|2022-06-24 08:07:10|10168.67|10168.67|10168.89|10168.89|10168.89|10168.89|10167.38|10167.38|0
1656058040000|2022-06-24 08:07:20|10165.67|10165.67|10165.67|10165.67|10165.67|10165.67|10165.67|10165.67|0
1656058080000|2022-06-24 08:08:00|10166.42|10166.42|10169.45|10169.45|10169.45|10169.45|10166.42|10166.42|0
1656058100000|2022-06-24 08:08:20|10170.09|10170.09|10170.09|10170.09|10170.09|10170.09|10170.09|10170.09|0
1656058180000|2022-06-24 08:09:40|10169.45|10169.45|10169.45|10169.45|10169.45|10169.45|10169.45|10169.45|0
1656058300000|2022-06-24 08:11:40|10176.54|10176.54|10176.54|10176.54|10176.54|10176.54|10176.54|10176.54|0
1656058340000|2022-06-24 08:12:20|10175.03|10175.03|10175.03|10175.03|10175.03|10175.03|10175.03|10175.03|0
1656058380000|2022-06-24 08:13:00|10174.27|10174.27|10172.76|10172.76|10174.27|10174.27|10172.76|10172.76|0
1656058400000|2022-06-24 08:13:20|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|10169.53|0
1656058540000|2022-06-24 08:15:40|10166.51|10166.51|10166.51|10166.51|10166.51|10166.51|10166.51|10166.51|0
1656058550000|2022-06-24 08:15:50|10165.75|10165.75|10165|10165|10165.75|10165.75|10165|10165|0
1656058600000|2022-06-24 08:16:40|10159.84|10159.84|10155.97|10155.97|10159.84|10159.84|10155.97|10155.97|0
1656058730000|2022-06-24 08:18:50|10154.08|10154.08|10154.08|10154.08|10154.08|10154.08|10154.08|10154.08|0
1656058770000|2022-06-24 08:19:30|10156.35|10156.35|10156.35|10156.35|10156.35|10156.35|10156.35|10156.35|0
1656058780000|2022-06-24 08:19:40|10157|10157|10157|10157|10157|10157|10157|10157|0
1656058820000|2022-06-24 08:20:20|10157.37|10157.37|10157.37|10157.37|10157.37|10157.37|10157.37|10157.37|0
1656058850000|2022-06-24 08:20:50|10160.02|10160.02|10160.02|10160.02|10160.02|10160.02|10160.02|10160.02|0
1656058880000|2022-06-24 08:21:20|10162.29|10162.29|10162.29|10162.29|10162.29|10162.29|10162.29|10162.29|0
1656058890000|2022-06-24 08:21:30|10162.67|10162.67|10162.67|10162.67|10162.67|10162.67|10162.67|10162.67|0
1656058920000|2022-06-24 08:22:00|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|10163.96|0
1656058950000|2022-06-24 08:22:30|10165.89|10165.89|10165.89|10165.89|10165.89|10165.89|10165.89|10165.89|0
1656059040000|2022-06-24 08:24:00|10166.65|10166.65|10166.65|10166.65|10166.65|10166.65|10166.65|10166.65|0
1656059080000|2022-06-24 08:24:40|10166|10166|10166|10166|10166|10166|10166|10166|0
1656059100000|2022-06-24 08:25:00|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|0
1656059140000|2022-06-24 08:25:40|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|0
1656059170000|2022-06-24 08:26:10|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|10157.82|0
1656059220000|2022-06-24 08:27:00|10160.85|10160.85|10160.85|10160.85|10160.85|10160.85|10160.85|10160.85|0
1656059290000|2022-06-24 08:28:10|10160.47|10160.47|10161.22|10161.22|10161.22|10161.22|10160.47|10160.47|0
1656059310000|2022-06-24 08:28:30|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|10162.36|0
1656059320000|2022-06-24 08:28:40|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|10159.14|0
1656059340000|2022-06-24 08:29:00|10157.2|10157.2|10157.2|10157.2|10157.2|10157.2|10157.2|10157.2|0
1656059350000|2022-06-24 08:29:10|10160.61|10160.61|10160.61|10160.61|10160.61|10160.61|10160.61|10160.61|0
1656059390000|2022-06-24 08:29:50|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|0
1656059400000|2022-06-24 08:30:00|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|0
1656059470000|2022-06-24 08:31:10|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|0
1656059520000|2022-06-24 08:32:00|10158.53|10158.53|10158.53|10158.53|10158.53|10158.53|10158.53|10158.53|0
1656059610000|2022-06-24 08:33:30|10154.37|10154.37|10154.37|10154.37|10154.37|10154.37|10154.37|10154.37|0
1656059630000|2022-06-24 08:33:50|10154.75|10154.75|10154.75|10154.75|10154.75|10154.75|10154.75|10154.75|0
1656059790000|2022-06-24 08:36:30|10157.96|10157.96|10157.96|10157.96|10157.96|10157.96|10157.96|10157.96|0
1656059820000|2022-06-24 08:37:00|10159.09|10159.09|10159.09|10159.09|10159.09|10159.09|10159.09|10159.09|0
1656059870000|2022-06-24 08:37:50|10161.36|10161.36|10161.36|10161.36|10161.36|10161.36|10161.36|10161.36|0
1656059890000|2022-06-24 08:38:10|10165.87|10165.87|10165.87|10165.87|10165.87|10165.87|10165.87|10165.87|0
1656059990000|2022-06-24 08:39:50|10165.12|10165.12|10165.12|10165.12|10165.12|10165.12|10165.12|10165.12|0
1656060010000|2022-06-24 08:40:10|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|0
1656060030000|2022-06-24 08:40:30|10168.7|10168.7|10170.97|10170.97|10170.97|10170.97|10168.7|10168.7|0
1656060040000|2022-06-24 08:40:40|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|0
1656060100000|2022-06-24 08:41:40|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|10168.32|0
1656060140000|2022-06-24 08:42:20|10169.08|10169.08|10169.08|10169.08|10169.08|10169.08|10169.08|10169.08|0
1656060150000|2022-06-24 08:42:30|10172.28|10172.28|10173.8|10173.8|10173.8|10173.8|10172.28|10172.28|0
1656060160000|2022-06-24 08:42:40|10174.17|10174.17|10174.17|10174.17|10174.17|10174.17|10174.17|10174.17|0
1656060180000|2022-06-24 08:43:00|10175.46|10175.46|10175.46|10175.46|10175.46|10175.46|10175.46|10175.46|0
1656060190000|2022-06-24 08:43:10|10173.53|10173.53|10173.53|10173.53|10173.53|10173.53|10173.53|10173.53|0
1656060220000|2022-06-24 08:43:40|10179.33|10179.33|10188.94|10188.94|10188.94|10188.94|10179.33|10179.33|0
1656060270000|2022-06-24 08:44:30|10188.3|10188.3|10188.3|10188.3|10188.3|10188.3|10188.3|10188.3|0
1656060280000|2022-06-24 08:44:40|10190.57|10190.57|10190.57|10190.57|10190.57|10190.57|10190.57|10190.57|0
1656060340000|2022-06-24 08:45:40|10196.98|10196.98|10196.98|10196.98|10196.98|10196.98|10196.98|10196.98|0
1656060420000|2022-06-24 08:47:00|10195.09|10195.09|10195.09|10195.09|10195.09|10195.09|10195.09|10195.09|0
1656060540000|2022-06-24 08:49:00|10190.55|10190.55|10188.66|10188.66|10190.55|10190.55|10188.66|10188.66|0
1656060770000|2022-06-24 08:52:50|10190.55|10190.55|10190.55|10190.55|10190.55|10190.55|10190.55|10190.55|0
1656060800000|2022-06-24 08:53:20|10191.69|10191.69|10192.06|10192.06|10192.06|10192.06|10191.69|10191.69|0
1656060840000|2022-06-24 08:54:00|10190.17|10190.17|10190.17|10190.17|10190.17|10190.17|10190.17|10190.17|0
1656060880000|2022-06-24 08:54:40|10188.88|10188.88|10188.88|10188.88|10188.88|10188.88|10188.88|10188.88|0
1656060890000|2022-06-24 08:54:50|10186.95|10186.95|10186.95|10186.95|10186.95|10186.95|10186.95|10186.95|0
1656061030000|2022-06-24 08:57:10|10188.08|10188.08|10186.57|10186.57|10188.08|10188.08|10185.06|10185.06|0
1656061040000|2022-06-24 08:57:20|10173.75|10173.75|10173.75|10173.75|10173.75|10173.75|10173.75|10173.75|0
1656061050000|2022-06-24 08:57:30|10168.6|10168.6|10168.6|10168.6|10168.6|10168.6|10168.6|10168.6|0
1656061160000|2022-06-24 08:59:20|10167.31|10167.31|10167.31|10167.31|10167.31|10167.31|10167.31|10167.31|0
1656061170000|2022-06-24 08:59:30|10166.02|10166.02|10166.02|10166.02|10166.02|10166.02|10166.02|10166.02|0
1656061210000|2022-06-24 09:00:10|10167.31|10167.31|10167.31|10167.31|10167.31|10167.31|10167.31|10167.31|0
1656061330000|2022-06-24 09:02:10|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|0
1656061340000|2022-06-24 09:02:20|10154.49|10154.49|10154.49|10154.49|10154.49|10154.49|10154.49|10154.49|0
1656061350000|2022-06-24 09:02:30|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|10157.69|0
1656061440000|2022-06-24 09:04:00|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|10154.29|0
1656061520000|2022-06-24 09:05:20|10144.67|10144.67|10144.67|10144.67|10144.67|10144.67|10144.67|10144.67|0
1656061560000|2022-06-24 09:06:00|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|0
1656061590000|2022-06-24 09:06:30|10145.43|10145.43|10146.94|10146.94|10146.94|10146.94|10145.43|10145.43|0
1656061600000|2022-06-24 09:06:40|10148.08|10148.08|10149.21|10149.21|10149.21|10149.21|10148.08|10148.08|0
1656061620000|2022-06-24 09:07:00|10151.1|10151.1|10151.1|10151.1|10151.1|10151.1|10151.1|10151.1|0
1656061640000|2022-06-24 09:07:20|10150.35|10150.35|10150.35|10150.35|10150.35|10150.35|10150.35|10150.35|0
1656061650000|2022-06-24 09:07:30|10149.21|10149.21|10148.45|10148.45|10149.21|10149.21|10148.45|10148.45|0
1656061680000|2022-06-24 09:08:00|10152.97|10152.97|10152.97|10152.97|10152.97|10152.97|10152.97|10152.97|0
1656061860000|2022-06-24 09:11:00|10152.21|10152.21|10152.21|10152.21|10152.21|10152.21|10152.21|10152.21|0
1656061970000|2022-06-24 09:12:50|10152.59|10152.59|10152.59|10152.59|10152.59|10152.59|10152.59|10152.59|0
1656061980000|2022-06-24 09:13:00|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|10155.79|0
1656062030000|2022-06-24 09:13:50|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|10157.31|0
1656062160000|2022-06-24 09:16:00|10156.55|10156.55|10157.31|10157.31|10157.31|10157.31|10156.55|10156.55|0
1656062260000|2022-06-24 09:17:40|10154.73|10154.73|10150.86|10150.86|10154.73|10154.73|10150.86|10150.86|0
1656062330000|2022-06-24 09:18:50|10148.11|10148.11|10147|10147|10148.11|10148.11|10147|10147|0
1656062340000|2022-06-24 09:19:00|10143.6|10143.6|10141.36|10141.36|10143.6|10143.6|10141.36|10141.36|0
1656062350000|2022-06-24 09:19:10|10140.81|10140.81|10140.81|10140.81|10140.81|10140.81|10140.81|10140.81|0
1656062370000|2022-06-24 09:19:30|10127.99|10127.99|10127.44|10127.44|10127.99|10127.99|10127.44|10127.44|0
1656062380000|2022-06-24 09:19:40|10129.33|10129.33|10132.36|10132.36|10132.36|10132.36|10129.33|10129.33|0
1656062440000|2022-06-24 09:20:40|10129.13|10129.13|10128.38|10128.38|10129.13|10129.13|10128.38|10128.38|0
1656062470000|2022-06-24 09:21:10|10127.62|10127.62|10127.62|10127.62|10127.62|10127.62|10127.62|10127.62|0
1656062520000|2022-06-24 09:22:00|10130.38|10130.38|10131.48|10131.48|10131.48|10131.48|10130.38|10130.38|0
1656062560000|2022-06-24 09:22:40|10132.99|10132.99|10132.99|10132.99|10132.99|10132.99|10132.99|10132.99|0
1656062850000|2022-06-24 09:27:30|10134.13|10134.13|10136.39|10136.39|10136.39|10136.39|10133.75|10133.75|0
1656062860000|2022-06-24 09:27:40|10137.53|10137.53|10137.53|10137.53|10137.53|10137.53|10137.53|10137.53|0
1656062890000|2022-06-24 09:28:10|10140.11|10140.11|10140.11|10140.11|10140.11|10140.11|10140.11|10140.11|0
1656063000000|2022-06-24 09:30:00|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|10143.31|0
1656063190000|2022-06-24 09:33:10|10145.25|10145.25|10145.25|10145.25|10145.25|10145.25|10145.25|10145.25|0
1656063200000|2022-06-24 09:33:20|10148.27|10148.27|10146.98|10146.98|10151.14|10151.14|10146.6|10146.6|0
1656063210000|2022-06-24 09:33:30|10149.25|10149.25|10145.85|10145.85|10149.25|10149.25|10145.85|10145.85|0
1656063230000|2022-06-24 09:33:50|10147.36|10147.36|10147.36|10147.36|10147.36|10147.36|10147.36|10147.36|0
1656063280000|2022-06-24 09:34:40|10147.74|10147.74|10147.74|10147.74|10147.74|10147.74|10147.74|10147.74|0
1656063300000|2022-06-24 09:35:00|10151.14|10151.14|10151.14|10151.14|10151.14|10151.14|10151.14|10151.14|0
1656063310000|2022-06-24 09:35:10|10138.32|10138.32|10138.32|10138.32|10138.32|10138.32|10138.32|10138.32|0
1656063330000|2022-06-24 09:35:30|10137.77|10137.77|10137.77|10137.77|10137.77|10137.77|10137.77|10137.77|0
1656063350000|2022-06-24 09:35:50|10136.64|10136.64|10138.15|10138.15|10138.15|10138.15|10136.64|10136.64|0
1656063480000|2022-06-24 09:38:00|10135.88|10135.88|10133.83|10133.83|10135.88|10135.88|10133.83|10133.83|0
1656063540000|2022-06-24 09:39:00|10135.35|10135.35|10136.48|10136.48|10136.48|10136.48|10134.97|10134.97|0
1656063550000|2022-06-24 09:39:10|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|0
1656063560000|2022-06-24 09:39:20|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|10136.1|0
1656063670000|2022-06-24 09:41:10|10135|10135|10135|10135|10135|10135|10135|10135|0
1656063760000|2022-06-24 09:42:40|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|0
1656063840000|2022-06-24 09:44:00|10134.36|10134.36|10134.36|10134.36|10134.36|10134.36|10134.36|10134.36|0
1656063850000|2022-06-24 09:44:10|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|10133.71|0
1656063900000|2022-06-24 09:45:00|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|10131.44|0
1656064000000|2022-06-24 09:46:40|10130.8|10130.8|10130.8|10130.8|10130.8|10130.8|10130.8|10130.8|0
1656064140000|2022-06-24 09:49:00|10131.18|10131.18|10129.66|10129.66|10131.18|10131.18|10129.66|10129.66|0
1656064170000|2022-06-24 09:49:30|10129.29|10129.29|10129.29|10129.29|10129.29|10129.29|10129.29|10129.29|0
1656064260000|2022-06-24 09:51:00|10128.53|10128.53|10128.53|10128.53|10128.53|10128.53|10128.53|10128.53|0
1656064300000|2022-06-24 09:51:40|10125.33|10125.33|10125.33|10125.33|10125.33|10125.33|10125.33|10125.33|0
1656064330000|2022-06-24 09:52:10|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|10125.88|0
1656064440000|2022-06-24 09:54:00|10135.49|10135.49|10135.49|10135.49|10135.49|10135.49|10135.49|10135.49|0
1656064560000|2022-06-24 09:56:00|10133.98|10133.98|10133.98|10133.98|10133.98|10133.98|10133.98|10133.98|0
1656064570000|2022-06-24 09:56:10|10134.73|10134.73|10136.25|10136.25|10136.25|10136.25|10134.73|10134.73|0
1656064640000|2022-06-24 09:57:20|10135.49|10135.49|10134.73|10134.73|10135.49|10135.49|10134.73|10134.73|0
1656064680000|2022-06-24 09:58:00|10131.53|10131.53|10131.53|10131.53|10131.53|10131.53|10131.53|10131.53|0
1656064730000|2022-06-24 09:58:50|10132.17|10132.17|10132.82|10132.82|10132.82|10132.82|10132.17|10132.17|0
1656064740000|2022-06-24 09:59:00|10136.02|10136.02|10136.02|10136.02|10136.02|10136.02|10136.02|10136.02|0
1656064800000|2022-06-24 10:00:00|10139.89|10139.89|10139.89|10139.89|10139.89|10139.89|10139.89|10139.89|0
1656064820000|2022-06-24 10:00:20|10139.51|10139.51|10140.65|10140.65|10140.65|10140.65|10139.51|10139.51|0
1656064880000|2022-06-24 10:01:20|10140|10140|10140.76|10140.76|10140.76|10140.76|10140|10140|0
1656064940000|2022-06-24 10:02:20|10141.89|10141.89|10141.89|10141.89|10141.89|10141.89|10141.89|10141.89|0
1656064950000|2022-06-24 10:02:30|10143.78|10143.78|10143.78|10143.78|10143.78|10143.78|10143.78|10143.78|0
1656064980000|2022-06-24 10:03:00|10143.03|10143.03|10143.03|10143.03|10143.03|10143.03|10143.03|10143.03|0
1656065040000|2022-06-24 10:04:00|10141.52|10141.52|10141.52|10141.52|10141.52|10141.52|10141.52|10141.52|0
1656065170000|2022-06-24 10:06:10|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|10140.76|0
1656065300000|2022-06-24 10:08:20|10140.21|10140.21|10140.21|10140.21|10140.21|10140.21|10140.21|10140.21|0
1656065350000|2022-06-24 10:09:10|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|0
1656065420000|2022-06-24 10:10:20|10141.9|10141.9|10145.11|10145.11|10145.11|10145.11|10141.9|10141.9|0
1656065430000|2022-06-24 10:10:30|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|0
1656065530000|2022-06-24 10:12:10|10137.59|10137.59|10135.39|10135.39|10137.59|10137.59|10135.39|10135.39|0
1656065550000|2022-06-24 10:12:30|10135.94|10135.94|10135.94|10135.94|10135.94|10135.94|10135.94|10135.94|0
1656065560000|2022-06-24 10:12:40|10135.39|10135.39|10135.39|10135.39|10135.39|10135.39|10135.39|10135.39|0
1656065580000|2022-06-24 10:13:00|10134.63|10134.63|10135.39|10135.39|10135.39|10135.39|10134.63|10134.63|0
1656065620000|2022-06-24 10:13:40|10134.1|10134.1|10134.1|10134.1|10134.1|10134.1|10134.1|10134.1|0
1656065650000|2022-06-24 10:14:10|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|0
1656065710000|2022-06-24 10:15:10|10130.91|10130.91|10130.91|10130.91|10130.91|10130.91|10130.91|10130.91|0
1656065780000|2022-06-24 10:16:20|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|10130.36|0
1656065790000|2022-06-24 10:16:30|10131.12|10131.12|10133.01|10133.01|10133.01|10133.01|10131.12|10131.12|0
1656065800000|2022-06-24 10:16:40|10131.87|10131.87|10131.87|10131.87|10131.87|10131.87|10131.87|10131.87|0
1656065840000|2022-06-24 10:17:20|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|10131.23|0
1656065950000|2022-06-24 10:19:10|10132.52|10132.52|10132.52|10132.52|10132.52|10132.52|10132.52|10132.52|0
1656065960000|2022-06-24 10:19:20|10131.97|10131.97|10131.97|10131.97|10131.97|10131.97|10130.87|10130.87|0
1656066000000|2022-06-24 10:20:00|10133.1|10133.1|10133.1|10133.1|10133.1|10133.1|10133.1|10133.1|0
1656066080000|2022-06-24 10:21:20|10132.72|10132.72|10131.97|10131.97|10132.72|10132.72|10131.97|10131.97|0
1656066210000|2022-06-24 10:23:30|10133.1|10133.1|10133.1|10133.1|10133.1|10133.1|10133.1|10133.1|0
1656066270000|2022-06-24 10:24:30|10136.33|10136.33|10140.19|10140.19|10140.19|10140.19|10136.33|10136.33|0
1656066300000|2022-06-24 10:25:00|10139.55|10139.55|10141.06|10141.06|10141.06|10141.06|10139.55|10139.55|0
1656066500000|2022-06-24 10:28:20|10139.77|10139.77|10133.36|10133.36|10139.77|10139.77|10133.36|10133.36|0
1656066540000|2022-06-24 10:29:00|10130.71|10130.71|10127.51|10127.51|10130.71|10130.71|10127.51|10127.51|0
1656066840000|2022-06-24 10:34:00|10126.75|10126.75|10126.75|10126.75|10126.75|10126.75|10126.75|10126.75|0
1656066900000|2022-06-24 10:35:00|10126|10126|10124.86|10124.86|10126|10126|10124.86|10124.86|0
1656066910000|2022-06-24 10:35:10|10125.24|10125.24|10125.62|10125.62|10125.62|10125.62|10125.24|10125.24|0
1656066950000|2022-06-24 10:35:50|10126.38|10126.38|10126.38|10126.38|10126.38|10126.38|10126.38|10126.38|0
1656066990000|2022-06-24 10:36:30|10122.51|10122.51|10122.51|10122.51|10122.51|10122.51|10122.51|10122.51|0
1656067110000|2022-06-24 10:38:30|10122.89|10122.89|10123.64|10123.64|10123.64|10123.64|10122.89|10122.89|0
1656067130000|2022-06-24 10:38:50|10122.35|10122.35|10117.2|10117.2|10122.35|10122.35|10117.2|10117.2|0
1656067140000|2022-06-24 10:39:00|10115.54|10115.54|10114.03|10114.03|10115.54|10115.54|10114.03|10114.03|0
1656067150000|2022-06-24 10:39:10|10112.9|10112.9|10112.14|10112.14|10112.9|10112.9|10112.14|10112.14|0
1656067170000|2022-06-24 10:39:30|10108.74|10108.74|10108.74|10108.74|10108.74|10108.74|10108.74|10108.74|0
1656067210000|2022-06-24 10:40:10|10108.09|10108.09|10108.09|10108.09|10108.09|10108.09|10108.09|10108.09|0
1656067220000|2022-06-24 10:40:20|10105.51|10105.51|10105.51|10105.51|10105.51|10105.51|10105.51|10105.51|0
1656067270000|2022-06-24 10:41:10|10102.21|10102.21|10100.92|10100.92|10102.21|10102.21|10100.92|10100.92|0
1656067300000|2022-06-24 10:41:40|10102.85|10102.85|10102.85|10102.85|10102.85|10102.85|10102.85|10102.85|0
1656067320000|2022-06-24 10:42:00|10106.06|10106.06|10106.06|10106.06|10106.06|10106.06|10106.06|10106.06|0
1656067440000|2022-06-24 10:44:00|10105.41|10105.41|10105.41|10105.41|10105.41|10105.41|10105.41|10105.41|0
1656067620000|2022-06-24 10:47:00|10105.79|10105.79|10104.66|10104.66|10105.79|10105.79|10104.66|10104.66|0
1656067660000|2022-06-24 10:47:40|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|0
1656067910000|2022-06-24 10:51:50|10101.32|10101.32|10101.32|10101.32|10101.32|10101.32|10101.32|10101.32|0
1656067950000|2022-06-24 10:52:30|10098.12|10098.12|10098.12|10098.12|10098.12|10098.12|10098.12|10098.12|0
1656068010000|2022-06-24 10:53:30|10094.91|10094.91|10094.91|10094.91|10094.91|10094.91|10094.91|10094.91|0
1656068070000|2022-06-24 10:54:30|10091.13|10091.13|10091.13|10091.13|10091.13|10091.13|10091.13|10091.13|0
1656068090000|2022-06-24 10:54:50|10091.51|10091.51|10090.37|10090.37|10091.51|10091.51|10090.37|10090.37|0
1656068220000|2022-06-24 10:57:00|10089.24|10089.24|10088.86|10088.86|10089.24|10089.24|10088.86|10088.86|0
1656068290000|2022-06-24 10:58:10|10089.41|10089.41|10087.21|10087.21|10089.41|10089.41|10087.21|10087.21|0
1656068380000|2022-06-24 10:59:40|10083.81|10083.81|10083.81|10083.81|10083.81|10083.81|10083.81|10083.81|0
1656068470000|2022-06-24 11:01:10|10083.25|10083.25|10084.77|10084.77|10084.77|10084.77|10083.25|10083.25|0
1656068500000|2022-06-24 11:01:40|10091.18|10091.18|10093.45|10093.45|10093.45|10093.45|10091.18|10091.18|0
1656068600000|2022-06-24 11:03:20|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|10091.93|0
1656068740000|2022-06-24 11:05:40|10091.56|10091.56|10091.93|10091.93|10091.93|10091.93|10091.56|10091.56|0
1656068760000|2022-06-24 11:06:00|10088.71|10088.71|10092.16|10092.16|10092.16|10092.16|10088.71|10088.71|0
1656068780000|2022-06-24 11:06:20|10093.29|10093.29|10093.29|10093.29|10093.29|10093.29|10093.29|10093.29|0
1656068840000|2022-06-24 11:07:20|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|10096.5|0
1656068910000|2022-06-24 11:08:30|10097.79|10097.79|10096.5|10096.5|10097.79|10097.79|10096.5|10096.5|0
1656068970000|2022-06-24 11:09:30|10095.21|10095.21|10095.21|10095.21|10095.21|10095.21|10095.21|10095.21|0
1656069080000|2022-06-24 11:11:20|10089.91|10089.91|10089.54|10089.54|10089.91|10089.91|10089.54|10089.54|0
1656069100000|2022-06-24 11:11:40|10091.47|10091.47|10090.18|10090.18|10091.47|10091.47|10090.18|10090.18|0
1656069130000|2022-06-24 11:12:10|10092.76|10092.76|10091.66|10091.66|10092.76|10092.76|10091.66|10091.66|0
1656069140000|2022-06-24 11:12:20|10092.76|10092.76|10089|10089|10092.76|10092.76|10089|10089|0
1656069180000|2022-06-24 11:13:00|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|10089.55|0
1656069200000|2022-06-24 11:13:20|10095.96|10095.96|10095.96|10095.96|10095.96|10095.96|10095.96|10095.96|0
1656069270000|2022-06-24 11:14:30|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|0
1656069300000|2022-06-24 11:15:00|10098.81|10098.81|10098.81|10098.81|10098.81|10098.81|10098.81|10098.81|0
1656069410000|2022-06-24 11:16:50|10098.16|10098.16|10096.23|10096.23|10098.16|10098.16|10096.23|10096.23|0
1656069500000|2022-06-24 11:18:20|10095.68|10095.68|10095.68|10095.68|10095.68|10095.68|10095.68|10095.68|0
1656069670000|2022-06-24 11:21:10|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|0
1656069700000|2022-06-24 11:21:40|10086.78|10086.78|10087.89|10087.89|10087.89|10087.89|10086.78|10086.78|0
1656069720000|2022-06-24 11:22:00|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|10084.1|0
1656069770000|2022-06-24 11:22:50|10082.45|10082.45|10081.35|10081.35|10082.45|10082.45|10081.35|10081.35|0
1656069810000|2022-06-24 11:23:30|10082.11|10082.11|10082.11|10082.11|10082.11|10082.11|10082.11|10082.11|0
1656069830000|2022-06-24 11:23:50|10084|10084|10083.62|10083.62|10084|10084|10083.62|10083.62|0
1656069960000|2022-06-24 11:26:00|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|10090.05|0
1656070120000|2022-06-24 11:28:40|10092.62|10092.62|10092.62|10092.62|10092.62|10092.62|10092.62|10092.62|0
1656070140000|2022-06-24 11:29:00|10093.73|10093.73|10094.83|10094.83|10094.83|10094.83|10093.73|10093.73|0
1656070180000|2022-06-24 11:29:40|10101.24|10101.24|10103.82|10103.82|10103.82|10103.82|10101.24|10101.24|0
1656070200000|2022-06-24 11:30:00|10106.09|10106.09|10106.09|10106.09|10106.09|10106.09|10106.09|10106.09|0
1656070230000|2022-06-24 11:30:30|10105.71|10105.71|10105.71|10105.71|10105.71|10105.71|10105.71|10105.71|0
1656070260000|2022-06-24 11:31:00|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|10105.16|0
1656070280000|2022-06-24 11:31:20|10105.53|10105.53|10105.53|10105.53|10105.53|10105.53|10105.53|10105.53|0
1656070330000|2022-06-24 11:32:10|10101.67|10101.67|10104.25|10104.25|10104.25|10104.25|10101.67|10101.67|0
1656070370000|2022-06-24 11:32:50|10106.18|10106.18|10106.18|10106.18|10106.18|10106.18|10106.18|10106.18|0
1656070450000|2022-06-24 11:34:10|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|10102.97|0
1656070740000|2022-06-24 11:39:00|10103.62|10103.62|10104.26|10104.26|10104.26|10104.26|10103.62|10103.62|0
1656070940000|2022-06-24 11:42:20|10103.71|10103.71|10104.26|10104.26|10104.26|10104.26|10103.71|10103.71|0
1656070970000|2022-06-24 11:42:50|10103.62|10103.62|10105.55|10105.55|10105.55|10105.55|10103.62|10103.62|0
1656071030000|2022-06-24 11:43:50|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|10103.9|0
1656071110000|2022-06-24 11:45:10|10098.23|10098.23|10099.36|10099.36|10099.36|10099.36|10098.23|10098.23|0
1656071240000|2022-06-24 11:47:20|10092.95|10092.95|10096.16|10096.16|10096.16|10096.16|10092.95|10092.95|0
1656071300000|2022-06-24 11:48:20|10089.75|10089.75|10083.34|10083.34|10089.75|10089.75|10083.34|10083.34|0
1656071370000|2022-06-24 11:49:30|10089.75|10089.75|10089.75|10089.75|10089.75|10089.75|10089.75|10089.75|0
1656071380000|2022-06-24 11:49:40|10089.37|10089.37|10089.37|10089.37|10089.37|10089.37|10089.37|10089.37|0
1656071400000|2022-06-24 11:50:00|10087.86|10087.86|10085.28|10085.28|10087.86|10087.86|10085.28|10085.28|0
1656071660000|2022-06-24 11:54:20|10083.62|10083.62|10083.62|10083.62|10083.62|10083.62|10083.62|10083.62|0
1656071670000|2022-06-24 11:54:30|10083.07|10083.07|10083.07|10083.07|10083.07|10083.07|10083.07|10083.07|0
1656071720000|2022-06-24 11:55:20|10079.87|10079.87|10079.87|10079.87|10079.87|10079.87|10079.87|10079.87|0
1656071730000|2022-06-24 11:55:30|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10079.27|10079.27|0
1656071740000|2022-06-24 11:55:40|10082.26|10082.26|10082.81|10082.81|10083.36|10083.36|10082.26|10082.26|0
1656071840000|2022-06-24 11:57:20|10082.17|10082.17|10082.17|10082.17|10082.17|10082.17|10082.17|10082.17|0
1656071880000|2022-06-24 11:58:00|10078.96|10078.96|10078.96|10078.96|10078.96|10078.96|10078.96|10078.96|0
1656071890000|2022-06-24 11:58:10|10075.76|10075.76|10075.76|10075.76|10075.76|10075.76|10075.76|10075.76|0
1656071900000|2022-06-24 11:58:20|10078.33|10078.33|10078.33|10078.33|10078.33|10078.33|10078.33|10078.33|0
1656071940000|2022-06-24 11:59:00|10076.4|10076.4|10075.76|10075.76|10076.4|10076.4|10075.76|10075.76|0
1656071980000|2022-06-24 11:59:40|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|0
1656072090000|2022-06-24 12:01:30|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|10077.91|0
1656072220000|2022-06-24 12:03:40|10076.4|10076.4|10076.4|10076.4|10076.4|10076.4|10076.4|10076.4|0
1656072480000|2022-06-24 12:08:00|10075.27|10075.27|10073.38|10073.38|10075.27|10075.27|10073.38|10073.38|0
1656072490000|2022-06-24 12:08:10|10075.27|10075.27|10075.27|10075.27|10075.27|10075.27|10075.27|10075.27|0
1656072530000|2022-06-24 12:08:50|10073.06|10073.06|10072.51|10072.51|10073.06|10073.06|10072.51|10072.51|0
1656072610000|2022-06-24 12:10:10|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|0
1656072800000|2022-06-24 12:13:20|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|10074.78|0
1656073090000|2022-06-24 12:18:10|10076.07|10076.07|10076.07|10076.07|10076.07|10076.07|10076.07|10076.07|0
1656073100000|2022-06-24 12:18:20|10078.34|10078.34|10078.72|10078.72|10078.72|10078.72|10078.34|10078.34|0
1656073140000|2022-06-24 12:19:00|10088.33|10088.33|10088.33|10088.33|10088.33|10088.33|10088.33|10088.33|0
1656073210000|2022-06-24 12:20:10|10089.62|10089.62|10089.62|10089.62|10089.62|10089.62|10089.62|10089.62|0
1656073220000|2022-06-24 12:20:20|10088.11|10088.11|10091.06|10091.06|10091.06|10091.06|10088.11|10088.11|0
1656073300000|2022-06-24 12:21:40|10092.2|10092.2|10092.2|10092.2|10092.2|10092.2|10092.2|10092.2|0
1656073370000|2022-06-24 12:22:50|10091.65|10091.65|10091.65|10091.65|10091.65|10091.65|10091.65|10091.65|0
1656073390000|2022-06-24 12:23:10|10089.07|10089.07|10089.07|10089.07|10089.07|10089.07|10089.07|10089.07|0
1656073400000|2022-06-24 12:23:20|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|10087.14|0
1656073520000|2022-06-24 12:25:20|10080.73|10080.73|10080.73|10080.73|10080.73|10080.73|10080.73|10080.73|0
1656073570000|2022-06-24 12:26:10|10081.83|10081.83|10091.99|10091.99|10091.99|10091.99|10081.83|10081.83|0
1656073600000|2022-06-24 12:26:40|10093.28|10093.28|10093.28|10093.28|10093.28|10093.28|10093.28|10093.28|0
1656073800000|2022-06-24 12:30:00|10091.77|10091.77|10090.12|10090.12|10091.77|10091.77|10090.12|10090.12|0
1656073830000|2022-06-24 12:30:30|10091.41|10091.41|10091.41|10091.41|10091.41|10091.41|10091.41|10091.41|0
1656073860000|2022-06-24 12:31:00|10091.78|10091.78|10091.41|10091.41|10091.78|10091.78|10091.41|10091.41|0
1656073890000|2022-06-24 12:31:30|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|10089.47|0
1656073990000|2022-06-24 12:33:10|10087.58|10087.58|10088.34|10088.34|10088.34|10088.34|10087.58|10087.58|0
1656074040000|2022-06-24 12:34:00|10086.83|10086.83|10086.83|10086.83|10086.83|10086.83|10086.83|10086.83|0
1656074060000|2022-06-24 12:34:20|10085.54|10085.54|10085.54|10085.54|10085.54|10085.54|10085.54|10085.54|0
1656074100000|2022-06-24 12:35:00|10072.72|10072.72|10072.72|10072.72|10072.72|10072.72|10072.72|10072.72|0
1656074120000|2022-06-24 12:35:20|10073.85|10073.85|10073.85|10073.85|10073.85|10073.85|10073.85|10073.85|0
1656074150000|2022-06-24 12:35:50|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|0
1656074270000|2022-06-24 12:37:50|10072.94|10072.94|10072.94|10072.94|10072.94|10072.94|10072.94|10072.94|0
1656074350000|2022-06-24 12:39:10|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|0
1656074420000|2022-06-24 12:40:20|10073.58|10073.58|10072.94|10072.94|10073.58|10073.58|10072.94|10072.94|0
1656074440000|2022-06-24 12:40:40|10071.81|10071.81|10071.81|10071.81|10071.81|10071.81|10071.81|10071.81|0
1656074450000|2022-06-24 12:40:50|10068.6|10068.6|10068.6|10068.6|10068.6|10068.6|10068.6|10068.6|0
1656074490000|2022-06-24 12:41:30|10071.18|10071.18|10071.18|10071.18|10071.18|10071.18|10071.18|10071.18|0
1656074570000|2022-06-24 12:42:50|10071.94|10071.94|10072.31|10072.31|10072.31|10072.31|10071.94|10071.94|0
1656074700000|2022-06-24 12:45:00|10070.8|10070.8|10070.8|10070.8|10070.8|10070.8|10070.8|10070.8|0
1656074800000|2022-06-24 12:46:40|10071.56|10071.56|10072.69|10072.69|10072.69|10072.69|10071.56|10071.56|0
1656074810000|2022-06-24 12:46:50|10073.45|10073.45|10073.45|10073.45|10073.45|10073.45|10073.45|10073.45|0
1656074820000|2022-06-24 12:47:00|10074.2|10074.2|10074.2|10074.2|10074.2|10074.2|10074.2|10074.2|0
1656074870000|2022-06-24 12:47:50|10072.55|10072.55|10070.52|10070.52|10072.55|10072.55|10070.52|10070.52|0
1656074880000|2022-06-24 12:48:00|10072.72|10072.72|10073.28|10073.28|10073.28|10073.28|10072.72|10072.72|0
1656075010000|2022-06-24 12:50:10|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|10071.99|0
1656075070000|2022-06-24 12:51:10|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|10068.78|0
1656075110000|2022-06-24 12:51:50|10069.16|10069.16|10069.16|10069.16|10069.16|10069.16|10069.16|10069.16|0
1656075150000|2022-06-24 12:52:30|10069.92|10069.92|10069.92|10069.92|10069.92|10069.92|10069.92|10069.92|0
1656075160000|2022-06-24 12:52:40|10069.54|10069.54|10069.54|10069.54|10069.54|10069.54|10069.54|10069.54|0
1656075280000|2022-06-24 12:54:40|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|0
1656075420000|2022-06-24 12:57:00|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|10064.58|0
1656075480000|2022-06-24 12:58:00|10062.37|10062.37|10062.37|10062.37|10062.37|10062.37|10062.37|10062.37|0
1656075500000|2022-06-24 12:58:20|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|0
1656075540000|2022-06-24 12:59:00|10059.68|10059.68|10059.68|10059.68|10059.68|10059.68|10059.68|10059.68|0
1656075580000|2022-06-24 12:59:40|10058.93|10058.93|10058.55|10058.55|10058.93|10058.93|10058.55|10058.55|0
1656075590000|2022-06-24 12:59:50|10057.04|10057.04|10056.66|10056.66|10057.04|10057.04|10056.66|10056.66|0
1656075660000|2022-06-24 13:01:00|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|10055.56|0
1656075680000|2022-06-24 13:01:20|10052.35|10052.35|10052.35|10052.35|10052.35|10052.35|10052.35|10052.35|0
1656075690000|2022-06-24 13:01:30|10055.56|10055.56|10049.15|10049.15|10055.56|10055.56|10049.15|10049.15|0
1656075710000|2022-06-24 13:01:50|10047.21|10047.21|10047.21|10047.21|10047.21|10047.21|10047.21|10047.21|0
1656075890000|2022-06-24 13:04:50|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|0
1656075900000|2022-06-24 13:05:00|10043.28|10043.28|10042.63|10042.63|10043.28|10043.28|10042.63|10042.63|0
1656075910000|2022-06-24 13:05:10|10049.04|10049.04|10049.04|10049.04|10049.42|10049.42|10049.04|10049.04|0
1656075930000|2022-06-24 13:05:30|10047.53|10047.53|10047.53|10047.53|10047.53|10047.53|10047.53|10047.53|0
1656075980000|2022-06-24 13:06:20|10047.15|10047.15|10047.15|10047.15|10047.15|10047.15|10047.15|10047.15|0
1656076020000|2022-06-24 13:07:00|10048.44|10048.44|10048.44|10048.44|10048.44|10048.44|10048.44|10048.44|0
1656076040000|2022-06-24 13:07:20|10042.03|10042.03|10042.03|10042.03|10042.03|10042.03|10042.03|10042.03|0
1656076050000|2022-06-24 13:07:30|10048.44|10048.44|10048.44|10048.44|10048.44|10048.44|10048.44|10048.44|0
1656076070000|2022-06-24 13:07:50|10045.24|10045.24|10038.83|10038.83|10045.24|10045.24|10038.83|10038.83|0
1656076090000|2022-06-24 13:08:10|10036.25|10036.25|10036.25|10036.25|10036.25|10036.25|10036.25|10036.25|0
1656076130000|2022-06-24 13:08:50|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|0
1656076150000|2022-06-24 13:09:10|10034.39|10034.39|10035.15|10035.15|10035.15|10035.15|10034.39|10034.39|0
1656076250000|2022-06-24 13:10:50|10038.35|10038.35|10038.35|10038.35|10038.35|10038.35|10038.35|10038.35|0
1656076260000|2022-06-24 13:11:00|10041|10041|10041|10041|10041|10041|10041|10041|0
1656076270000|2022-06-24 13:11:10|10037.78|10037.78|10037.78|10037.78|10037.78|10037.78|10037.78|10037.78|0
1656076290000|2022-06-24 13:11:30|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|0
1656076320000|2022-06-24 13:12:00|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|10039.06|0
1656076380000|2022-06-24 13:13:00|10041.64|10041.64|10041.64|10041.64|10041.64|10041.64|10041.64|10041.64|0
1656076640000|2022-06-24 13:17:20|10042.78|10042.78|10042.78|10042.78|10042.78|10042.78|10042.78|10042.78|0
1656076700000|2022-06-24 13:18:20|10042.4|10042.4|10042.4|10042.4|10042.4|10042.4|10042.4|10042.4|0
1656076720000|2022-06-24 13:18:40|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|10042.95|0
1656076870000|2022-06-24 13:21:10|10046.15|10046.15|10046.15|10046.15|10046.15|10046.15|10046.15|10046.15|0
1656076880000|2022-06-24 13:21:20|10049.36|10049.36|10051.01|10051.01|10051.01|10051.01|10049.36|10049.36|0
1656076890000|2022-06-24 13:21:30|10052.95|10052.95|10054.84|10054.84|10054.84|10054.84|10052.95|10052.95|0
1656076950000|2022-06-24 13:22:30|10055.48|10055.48|10055.48|10055.48|10055.48|10055.48|10055.48|10055.48|0
1656076970000|2022-06-24 13:22:50|10049.07|10049.07|10049.07|10049.07|10049.07|10049.07|10049.07|10049.07|0
1656077100000|2022-06-24 13:25:00|10050.96|10050.96|10050.96|10050.96|10050.96|10050.96|10050.96|10050.96|0
1656077130000|2022-06-24 13:25:30|10047.76|10047.76|10047.76|10047.76|10047.76|10047.76|10047.76|10047.76|0
1656077200000|2022-06-24 13:26:40|10048.51|10048.51|10049.27|10049.27|10049.27|10049.27|10048.51|10048.51|0
1656077210000|2022-06-24 13:26:50|10051.54|10051.54|10054.94|10054.94|10054.94|10054.94|10051.54|10051.54|0
1656077220000|2022-06-24 13:27:00|10053.43|10053.43|10053.43|10053.43|10053.43|10053.43|10053.43|10053.43|0
1656077270000|2022-06-24 13:27:50|10052.3|10052.3|10052.3|10052.3|10052.3|10052.3|10052.3|10052.3|0
1656077280000|2022-06-24 13:28:00|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|10049.09|0
1656077320000|2022-06-24 13:28:40|10051.74|10051.74|10051.74|10051.74|10051.74|10051.74|10051.74|10051.74|0
1656077330000|2022-06-24 13:28:50|10054.94|10054.94|10054.94|10054.94|10054.94|10054.94|10054.94|10054.94|0
1656077380000|2022-06-24 13:29:40|10054.56|10054.56|10054.56|10054.56|10054.56|10054.56|10054.56|10054.56|0
1656077390000|2022-06-24 13:29:50|10057.77|10057.77|10057.22|10057.22|10057.77|10057.77|10057.22|10057.22|0
1656077400000|2022-06-24 13:30:00|10060.42|10060.42|10058.51|10058.51|10066.83|10066.83|10058.51|10058.51|0
1656077420000|2022-06-24 13:30:20|10056.57|10056.57|10056.57|10056.57|10056.57|10056.57|10056.57|10056.57|0
1656077440000|2022-06-24 13:30:40|10054.64|10054.64|10054.64|10054.64|10054.64|10054.64|10054.64|10054.64|0
1656077460000|2022-06-24 13:31:00|10053.51|10053.51|10053.51|10053.51|10053.51|10053.51|10053.51|10053.51|0
1656077470000|2022-06-24 13:31:10|10052.22|10052.22|10051.08|10051.08|10052.22|10052.22|10051.08|10051.08|0
1656077490000|2022-06-24 13:31:30|10049.19|10049.19|10054.67|10054.67|10054.67|10054.67|10049.19|10049.19|0
1656077500000|2022-06-24 13:31:40|10053.38|10053.38|10053.75|10053.75|10053.75|10053.75|10053.38|10053.38|0
1656077510000|2022-06-24 13:31:50|10054.51|10054.51|10054.51|10054.51|10054.51|10054.51|10054.51|10054.51|0
1656077540000|2022-06-24 13:32:20|10048.1|10048.1|10053.88|10053.88|10053.88|10053.88|10044.9|10044.9|0
1656077550000|2022-06-24 13:32:30|10052.59|10052.59|10052.59|10052.59|10052.59|10052.59|10052.59|10052.59|0
1656077570000|2022-06-24 13:32:50|10049.39|10049.39|10055.8|10055.8|10055.8|10055.8|10049.39|10049.39|0
1656077590000|2022-06-24 13:33:10|10059|10059|10065.41|10065.41|10065.41|10065.41|10059|10059|0
1656077600000|2022-06-24 13:33:20|10066.93|10066.93|10066.93|10066.93|10066.93|10066.93|10066.93|10066.93|0
1656077610000|2022-06-24 13:33:30|10067.31|10067.31|10081.23|10081.23|10081.23|10081.23|10067.31|10067.31|0
1656077620000|2022-06-24 13:33:40|10084.43|10084.43|10081.23|10081.23|10084.43|10084.43|10081.23|10081.23|0
1656077630000|2022-06-24 13:33:50|10087.64|10087.64|10087.64|10087.64|10087.64|10087.64|10087.64|10087.64|0
1656077640000|2022-06-24 13:34:00|10084.43|10084.43|10083.33|10083.33|10084.43|10084.43|10083.33|10083.33|0
1656077660000|2022-06-24 13:34:20|10080.12|10080.12|10080.12|10080.12|10080.12|10080.12|10080.12|10080.12|0
1656077670000|2022-06-24 13:34:30|10076.92|10076.92|10073.72|10073.72|10076.92|10076.92|10073.72|10073.72|0
1656077700000|2022-06-24 13:35:00|10070.51|10070.51|10070.51|10070.51|10070.51|10070.51|10070.51|10070.51|0
1656077710000|2022-06-24 13:35:10|10069.75|10069.75|10072.58|10072.58|10072.58|10072.58|10069.38|10069.38|0
1656077740000|2022-06-24 13:35:40|10066.17|10066.17|10059.76|10059.76|10066.17|10066.17|10059.76|10059.76|0
1656077760000|2022-06-24 13:36:00|10058.63|10058.63|10062.59|10062.59|10062.59|10062.59|10056.18|10056.18|0
1656077770000|2022-06-24 13:36:10|10055.5|10055.5|10056.14|10056.14|10056.14|10056.14|10054.85|10054.85|0
1656077780000|2022-06-24 13:36:20|10046.53|10046.53|10046.53|10046.53|10046.53|10046.53|10046.53|10046.53|0
1656077820000|2022-06-24 13:37:00|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|10045.39|0
1656077830000|2022-06-24 13:37:10|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|0
1656077850000|2022-06-24 13:37:30|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|10045.49|0
1656077870000|2022-06-24 13:37:50|10039.08|10039.08|10039.08|10039.08|10039.08|10039.08|10039.08|10039.08|0
1656077900000|2022-06-24 13:38:20|10032.67|10032.67|10031.01|10031.01|10035.87|10035.87|10031.01|10031.01|0
1656077940000|2022-06-24 13:39:00|10030.63|10030.63|10027.43|10027.43|10030.63|10030.63|10027.43|10027.43|0
1656077960000|2022-06-24 13:39:20|10027.05|10027.05|10027.05|10027.05|10027.05|10027.05|10027.05|10027.05|0
1656077990000|2022-06-24 13:39:50|10027.81|10027.81|10034.22|10034.22|10034.22|10034.22|10027.81|10027.81|0
1656078020000|2022-06-24 13:40:20|10031.01|10031.01|10021.4|10021.4|10031.01|10031.01|10021.4|10021.4|0
1656078030000|2022-06-24 13:40:30|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|10024.6|0
1656078040000|2022-06-24 13:40:40|10027.81|10027.81|10025.15|10025.15|10027.81|10027.81|10024.6|10024.6|0
1656078060000|2022-06-24 13:41:00|10028.38|10028.38|10033.52|10033.52|10033.52|10033.52|10028.38|10028.38|0
1656078090000|2022-06-24 13:41:30|10031.58|10031.58|10030.07|10030.07|10031.58|10031.58|10030.07|10030.07|0
1656078110000|2022-06-24 13:41:50|10036.48|10036.48|10036.48|10036.48|10036.48|10036.48|10036.48|10036.48|0
1656078150000|2022-06-24 13:42:30|10037.12|10037.12|10037.77|10037.77|10037.77|10037.77|10037.12|10037.12|0
1656078160000|2022-06-24 13:42:40|10040.97|10040.97|10040.97|10040.97|10040.97|10040.97|10040.97|10040.97|0
1656078210000|2022-06-24 13:43:30|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|10044.18|0
1656078220000|2022-06-24 13:43:40|10047.38|10047.38|10046.45|10046.45|10049.65|10049.65|10046.45|10046.45|0
1656078230000|2022-06-24 13:43:50|10052.86|10052.86|10053.5|10053.5|10053.5|10053.5|10052.86|10052.86|0
1656078240000|2022-06-24 13:44:00|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|10059.91|0
1656078250000|2022-06-24 13:44:10|10063.12|10063.12|10063.12|10063.12|10063.12|10063.12|10063.12|10063.12|0
1656078260000|2022-06-24 13:44:20|10063.76|10063.76|10064.41|10064.41|10064.41|10064.41|10063.76|10063.76|0
1656078270000|2022-06-24 13:44:30|10064.96|10064.96|10066.26|10066.26|10066.26|10066.26|10064.96|10064.96|0
1656078310000|2022-06-24 13:45:10|10064.37|10064.37|10064.37|10064.37|10064.37|10064.37|10064.37|10064.37|0
1656078360000|2022-06-24 13:46:00|10054.76|10054.76|10054.76|10054.76|10054.76|10054.76|10054.76|10054.76|0
1656078400000|2022-06-24 13:46:40|10054.11|10054.11|10054.11|10054.11|10054.11|10054.11|10054.11|10054.11|0
1656078410000|2022-06-24 13:46:50|10050.91|10050.91|10050.91|10050.91|10050.91|10050.91|10050.91|10050.91|0
1656078420000|2022-06-24 13:47:00|10047.51|10047.51|10044.39|10044.39|10048.26|10048.26|10044.39|10044.39|0
1656078430000|2022-06-24 13:47:10|10044.77|10044.77|10044.77|10044.77|10044.77|10044.77|10044.77|10044.77|0
1656078440000|2022-06-24 13:47:20|10041.57|10041.57|10041.57|10041.57|10041.57|10041.57|10041.57|10041.57|0
1656078460000|2022-06-24 13:47:40|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|0
1656078470000|2022-06-24 13:47:50|10041.57|10041.57|10044.77|10044.77|10044.77|10044.77|10041.57|10041.57|0
1656078540000|2022-06-24 13:49:00|10046.06|10046.06|10047.16|10047.16|10047.16|10047.16|10046.06|10046.06|0
1656078560000|2022-06-24 13:49:20|10046.79|10046.79|10046.79|10046.79|10046.79|10046.79|10046.79|10046.79|0
1656078580000|2022-06-24 13:49:40|10049.99|10049.99|10049.99|10049.99|10049.99|10049.99|10049.99|10049.99|0
1656078600000|2022-06-24 13:50:00|10048.1|10048.1|10046.97|10046.97|10048.1|10048.1|10046.59|10046.59|0
1656078620000|2022-06-24 13:50:20|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|0
1656078630000|2022-06-24 13:50:30|10053.38|10053.38|10053.38|10053.38|10053.38|10053.38|10053.38|10053.38|0
1656078660000|2022-06-24 13:51:00|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|10052.62|0
1656078670000|2022-06-24 13:51:10|10052.07|10052.07|10051.52|10051.52|10052.07|10052.07|10051.52|10051.52|0
1656078710000|2022-06-24 13:51:50|10057.93|10057.93|10057.93|10057.93|10057.93|10057.93|10057.93|10057.93|0
1656078750000|2022-06-24 13:52:30|10061.13|10061.13|10057.93|10057.93|10061.13|10061.13|10057.93|10057.93|0
1656078780000|2022-06-24 13:53:00|10058.31|10058.31|10058.31|10058.31|10058.31|10058.31|10058.31|10058.31|0
1656078800000|2022-06-24 13:53:20|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|10060.24|0
1656078820000|2022-06-24 13:53:40|10057.03|10057.03|10057.03|10057.03|10057.03|10057.03|10057.03|10057.03|0
1656078870000|2022-06-24 13:54:30|10058.55|10058.55|10058.55|10058.55|10058.55|10058.55|10058.55|10058.55|0
1656078900000|2022-06-24 13:55:00|10059.19|10059.19|10058.55|10058.55|10059.19|10059.19|10058.55|10058.55|0
1656078930000|2022-06-24 13:55:30|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|10060.44|0
1656078940000|2022-06-24 13:55:40|10062.33|10062.33|10062.33|10062.33|10062.33|10062.33|10062.33|10062.33|0
1656078950000|2022-06-24 13:55:50|10065.53|10065.53|10065.53|10065.53|10065.53|10065.53|10065.53|10065.53|0
1656078980000|2022-06-24 13:56:20|10059.12|10059.12|10059.12|10059.12|10059.12|10059.12|10059.12|10059.12|0
1656078990000|2022-06-24 13:56:30|10062.33|10062.33|10062.33|10062.33|10062.33|10062.33|10062.33|10062.33|0
1656079010000|2022-06-24 13:56:50|10055.92|10055.92|10055.92|10055.92|10055.92|10055.92|10055.92|10055.92|0
1656079070000|2022-06-24 13:57:50|10055.37|10055.37|10055.37|10055.37|10055.37|10055.37|10055.37|10055.37|0
1656079100000|2022-06-24 13:58:20|10054.61|10054.61|10055.16|10055.16|10055.16|10055.16|10054.61|10054.61|0
1656079110000|2022-06-24 13:58:30|10055.71|10055.71|10055.71|10055.71|10055.71|10055.71|10055.71|10055.71|0
1656079170000|2022-06-24 13:59:30|10057.6|10057.6|10058.36|10058.36|10058.36|10058.36|10057.6|10057.6|0
1656079180000|2022-06-24 13:59:40|10059|10059|10059.27|10059.27|10059.27|10059.27|10058.63|10058.63|0
1656079200000|2022-06-24 14:00:00|10062.48|10062.48|10068.64|10068.64|10068.64|10068.64|10062.48|10062.48|0
1656079210000|2022-06-24 14:00:10|10068.09|10068.09|10067.54|10067.54|10068.09|10068.09|10067.54|10067.54|0
1656079230000|2022-06-24 14:00:30|10073.95|10073.95|10075.08|10075.08|10075.08|10075.08|10073.95|10073.95|0
1656079240000|2022-06-24 14:00:40|10073.19|10073.19|10076.4|10076.4|10076.4|10076.4|10073.19|10073.19|0
1656079300000|2022-06-24 14:01:40|10078.33|10078.33|10086.03|10086.03|10086.03|10086.03|10078.33|10078.33|0
1656079320000|2022-06-24 14:02:00|10086.67|10086.67|10086.03|10086.03|10086.67|10086.67|10086.03|10086.03|0
1656079330000|2022-06-24 14:02:10|10087.16|10087.16|10087.16|10087.16|10087.16|10087.16|10087.16|10087.16|0
1656079340000|2022-06-24 14:02:20|10093.57|10093.57|10093.57|10093.57|10093.57|10093.57|10093.57|10093.57|0
1656079350000|2022-06-24 14:02:30|10096.78|10096.78|10096.78|10096.78|10096.78|10096.78|10096.78|10096.78|0
1656079370000|2022-06-24 14:02:50|10099.98|10099.98|10099.98|10099.98|10099.98|10099.98|10099.98|10099.98|0
1656079420000|2022-06-24 14:03:40|10103.19|10103.19|10106.41|10106.41|10106.41|10106.41|10103.19|10103.19|0
1656079440000|2022-06-24 14:04:00|10107.51|10107.51|10107.51|10107.51|10107.51|10107.51|10107.51|10107.51|0
1656079450000|2022-06-24 14:04:10|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|10104.31|0
1656079470000|2022-06-24 14:04:30|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|10105.44|0
1656079500000|2022-06-24 14:05:00|10106.73|10106.73|10106.73|10106.73|10106.73|10106.73|10106.73|10106.73|0
1656079520000|2022-06-24 14:05:20|10107.38|10107.38|10107.38|10107.38|10107.38|10107.38|10107.38|10107.38|0
1656079540000|2022-06-24 14:05:40|10110.02|10110.02|10118.33|10118.33|10118.7|10118.7|10110.02|10110.02|0
1656079560000|2022-06-24 14:06:00|10119.61|10119.61|10119.61|10119.61|10119.61|10119.61|10119.61|10119.61|0
1656079570000|2022-06-24 14:06:10|10116.41|10116.41|10116.41|10116.41|10116.41|10116.41|10116.41|10116.41|0
1656079580000|2022-06-24 14:06:20|10116.03|10116.03|10116.03|10116.03|10116.03|10116.03|10116.03|10116.03|0
1656079620000|2022-06-24 14:07:00|10114.93|10114.93|10112.28|10112.28|10114.93|10114.93|10111.72|10111.72|0
1656079640000|2022-06-24 14:07:20|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|0
1656079670000|2022-06-24 14:07:50|10116.14|10116.14|10116.14|10116.14|10116.14|10116.14|10116.14|10116.14|0
1656079690000|2022-06-24 14:08:10|10118.72|10118.72|10121.1|10121.1|10121.1|10121.1|10118.08|10118.08|0
1656079840000|2022-06-24 14:10:40|10117.9|10117.9|10117.9|10117.9|10117.9|10117.9|10117.9|10117.9|0
1656079920000|2022-06-24 14:12:00|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|0
1656079980000|2022-06-24 14:13:00|10119.59|10119.59|10119.59|10119.59|10119.59|10119.59|10119.59|10119.59|0
1656079990000|2022-06-24 14:13:10|10122.79|10122.79|10122.79|10122.79|10122.79|10122.79|10122.79|10122.79|0
1656080000000|2022-06-24 14:13:20|10124.31|10124.31|10124.31|10124.31|10124.31|10124.31|10124.31|10124.31|0
1656080060000|2022-06-24 14:14:20|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|0
1656080080000|2022-06-24 14:14:40|10123.04|10123.04|10123.04|10123.04|10123.04|10123.04|10123.04|10123.04|0
1656080150000|2022-06-24 14:15:50|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|10132.65|0
1656080160000|2022-06-24 14:16:00|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|0
1656080170000|2022-06-24 14:16:10|10139.41|10139.41|10138.31|10138.31|10139.41|10139.41|10138.31|10138.31|0
1656080180000|2022-06-24 14:16:20|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|10140.24|0
1656080220000|2022-06-24 14:17:00|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|0
1656080290000|2022-06-24 14:18:10|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|10141.9|0
1656080400000|2022-06-24 14:20:00|10148.31|10148.31|10144.53|10144.53|10148.31|10148.31|10144.53|10144.53|0
1656080410000|2022-06-24 14:20:10|10145.82|10145.82|10145.82|10145.82|10145.82|10145.82|10145.82|10145.82|0
1656080420000|2022-06-24 14:20:20|10148.39|10148.39|10148.39|10148.39|10148.39|10148.39|10148.39|10148.39|0
1656080440000|2022-06-24 14:20:40|10145.17|10145.17|10141.95|10141.95|10145.17|10145.17|10141.95|10141.95|0
1656080460000|2022-06-24 14:21:00|10143.24|10143.24|10143.88|10143.88|10143.88|10143.88|10143.24|10143.24|0
1656080470000|2022-06-24 14:21:10|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|0
1656080580000|2022-06-24 14:23:00|10144.9|10144.9|10144.9|10144.9|10144.9|10144.9|10144.9|10144.9|0
1656080590000|2022-06-24 14:23:10|10145.55|10145.55|10144.79|10144.79|10145.55|10145.55|10144.79|10144.79|0
1656080640000|2022-06-24 14:24:00|10144.15|10144.15|10144.15|10144.15|10144.15|10144.15|10144.15|10144.15|0
1656080670000|2022-06-24 14:24:30|10145.44|10145.44|10145.82|10145.82|10145.82|10145.82|10145.44|10145.44|0
1656080680000|2022-06-24 14:24:40|10149.02|10149.02|10149.02|10149.02|10149.02|10149.02|10149.02|10149.02|0
1656080710000|2022-06-24 14:25:10|10150.31|10150.31|10150.31|10150.31|10150.31|10150.31|10150.31|10150.31|0
1656080720000|2022-06-24 14:25:20|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|10153.51|0
1656080760000|2022-06-24 14:26:00|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|10154.8|0
1656080810000|2022-06-24 14:26:50|10156.09|10156.09|10156.09|10156.09|10156.09|10156.09|10156.09|10156.09|0
1656080860000|2022-06-24 14:27:40|10156.85|10156.85|10156.85|10156.85|10156.85|10156.85|10156.85|10156.85|0
1656080870000|2022-06-24 14:27:50|10157.23|10157.23|10156.85|10156.85|10157.23|10157.23|10156.85|10156.85|0
1656080880000|2022-06-24 14:28:00|10155.71|10155.71|10155.34|10155.34|10155.71|10155.71|10154.58|10154.58|0
1656080900000|2022-06-24 14:28:20|10155.71|10155.71|10155.71|10155.71|10159.58|10159.58|10155.71|10155.71|0
1656080910000|2022-06-24 14:28:30|10155.34|10155.34|10154.96|10154.96|10155.34|10155.34|10154.2|10154.2|0
1656081020000|2022-06-24 14:30:20|10155.71|10155.71|10155.71|10155.71|10155.71|10155.71|10155.71|10155.71|0
1656081030000|2022-06-24 14:30:30|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|10156.36|0
1656081040000|2022-06-24 14:30:40|10162.77|10162.77|10164.66|10164.66|10164.66|10164.66|10162.77|10162.77|0
1656081050000|2022-06-24 14:30:50|10164.28|10164.28|10164.28|10164.28|10164.28|10164.28|10164.28|10164.28|0
1656081110000|2022-06-24 14:31:50|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|10164.66|0
1656081120000|2022-06-24 14:32:00|10165.42|10165.42|10165.42|10165.42|10165.42|10165.42|10165.42|10165.42|0
1656081140000|2022-06-24 14:32:20|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|10164.86|0
1656081190000|2022-06-24 14:33:10|10168.07|10168.07|10168.07|10168.07|10168.07|10168.07|10168.07|10168.07|0
1656081210000|2022-06-24 14:33:30|10171.27|10171.27|10171.27|10171.27|10171.27|10171.27|10171.27|10171.27|0
1656081220000|2022-06-24 14:33:40|10169.76|10169.76|10169.76|10169.76|10169.76|10169.76|10169.76|10169.76|0
1656081240000|2022-06-24 14:34:00|10171.27|10171.27|10171.27|10171.27|10171.27|10171.27|10171.27|10171.27|0
1656081250000|2022-06-24 14:34:10|10173.85|10173.85|10175.79|10175.79|10175.79|10175.79|10173.85|10173.85|0
1656081270000|2022-06-24 14:34:30|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|10174.5|0
1656081280000|2022-06-24 14:34:40|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|10174.12|0
1656081310000|2022-06-24 14:35:10|10174.76|10174.76|10175.41|10175.41|10175.41|10175.41|10174.76|10174.76|0
1656081330000|2022-06-24 14:35:30|10178.61|10178.61|10177.32|10177.32|10178.61|10178.61|10177.32|10177.32|0
1656081370000|2022-06-24 14:36:10|10178.46|10178.46|10178.46|10178.46|10178.46|10178.46|10178.46|10178.46|0
1656081380000|2022-06-24 14:36:20|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|10179.1|0
1656081400000|2022-06-24 14:36:40|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|0
1656081440000|2022-06-24 14:37:20|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|10182.95|0
1656081460000|2022-06-24 14:37:40|10186.16|10186.16|10186.16|10186.16|10186.16|10186.16|10186.16|10186.16|0
1656081480000|2022-06-24 14:38:00|10189.36|10189.36|10189.36|10189.36|10189.36|10189.36|10189.36|10189.36|0
1656081540000|2022-06-24 14:39:00|10187.85|10187.85|10187.85|10187.85|10187.85|10187.85|10187.85|10187.85|0
1656081550000|2022-06-24 14:39:10|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|10190.12|0
1656081570000|2022-06-24 14:39:30|10190.88|10190.88|10190.88|10190.88|10190.88|10190.88|10190.88|10190.88|0
1656081580000|2022-06-24 14:39:40|10190.32|10190.32|10191.08|10191.08|10191.08|10191.08|10190.32|10190.32|0
1656081660000|2022-06-24 14:41:00|10189.79|10189.79|10189.79|10189.79|10189.79|10189.79|10189.79|10189.79|0
1656081670000|2022-06-24 14:41:10|10188.5|10188.5|10187.95|10187.95|10188.5|10188.5|10187.4|10187.4|0
1656081680000|2022-06-24 14:41:20|10188.5|10188.5|10188.5|10188.5|10188.5|10188.5|10188.5|10188.5|0
1656081690000|2022-06-24 14:41:30|10185.3|10185.3|10185.3|10185.3|10185.3|10185.3|10185.3|10185.3|0
1656081700000|2022-06-24 14:41:40|10181.43|10181.43|10181.43|10181.43|10181.43|10181.43|10181.43|10181.43|0
1656081710000|2022-06-24 14:41:50|10177.83|10177.83|10177.83|10177.83|10177.83|10177.83|10177.83|10177.83|0
1656081740000|2022-06-24 14:42:20|10181.03|10181.03|10181.03|10181.03|10181.03|10181.03|10181.03|10181.03|0
1656081750000|2022-06-24 14:42:30|10182.69|10182.69|10185.99|10185.99|10185.99|10185.99|10182.69|10182.69|0
1656081760000|2022-06-24 14:42:40|10185.44|10185.44|10186.73|10186.73|10186.73|10186.73|10185.44|10185.44|0
1656081790000|2022-06-24 14:43:10|10188.24|10188.24|10189.76|10189.76|10189.76|10189.76|10187.87|10187.87|0
1656081800000|2022-06-24 14:43:20|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|0
1656081810000|2022-06-24 14:43:30|10188.73|10188.73|10189.38|10189.38|10189.38|10189.38|10188.73|10188.73|0
1656081840000|2022-06-24 14:44:00|10188.28|10188.28|10188.28|10188.28|10188.28|10188.28|10188.28|10188.28|0
1656081850000|2022-06-24 14:44:10|10189.57|10189.57|10189.57|10189.57|10189.57|10189.57|10189.57|10189.57|0
1656081860000|2022-06-24 14:44:20|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|10190.85|0
1656081880000|2022-06-24 14:44:40|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|0
1656081890000|2022-06-24 14:44:50|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|0
1656081910000|2022-06-24 14:45:10|10187.48|10187.48|10188.24|10188.24|10188.24|10188.24|10187.48|10187.48|0
1656082020000|2022-06-24 14:47:00|10187.6|10187.6|10194.01|10194.01|10194.01|10194.01|10187.6|10187.6|0
1656082040000|2022-06-24 14:47:20|10190.8|10190.8|10190.8|10190.8|10190.8|10190.8|10190.8|10190.8|0
1656082070000|2022-06-24 14:47:50|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|0
1656082080000|2022-06-24 14:48:00|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|0
1656082100000|2022-06-24 14:48:20|10192.8|10192.8|10199.37|10199.37|10199.37|10199.37|10190.16|10190.16|0
1656082110000|2022-06-24 14:48:30|10200.01|10200.01|10200.01|10200.01|10200.01|10200.01|10200.01|10200.01|0
1656082150000|2022-06-24 14:49:10|10206.42|10206.42|10204.15|10204.15|10206.42|10206.42|10204.15|10204.15|0
1656082160000|2022-06-24 14:49:20|10203.6|10203.6|10203.6|10203.6|10203.6|10203.6|10203.6|10203.6|0
1656082170000|2022-06-24 14:49:30|10206.18|10206.18|10204.89|10204.89|10206.18|10206.18|10204.89|10204.89|0
1656082190000|2022-06-24 14:49:50|10204.14|10204.14|10204.14|10204.14|10204.14|10204.14|10204.14|10204.14|0
1656082200000|2022-06-24 14:50:00|10206.4|10206.4|10206.4|10206.4|10206.4|10206.4|10206.4|10206.4|0
1656082260000|2022-06-24 14:51:00|10207.51|10207.51|10206.95|10206.95|10207.51|10207.51|10206.95|10206.95|0
1656082280000|2022-06-24 14:51:20|10213.36|10213.36|10213.36|10213.36|10213.36|10213.36|10213.36|10213.36|0
1656082300000|2022-06-24 14:51:40|10210.16|10210.16|10210.16|10210.16|10210.16|10210.16|10210.16|10210.16|0
1656082310000|2022-06-24 14:51:50|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|10206.95|0
1656082380000|2022-06-24 14:53:00|10206.58|10206.58|10208.09|10208.09|10208.47|10208.47|10206.58|10206.58|0
1656082410000|2022-06-24 14:53:30|10210.36|10210.36|10210.36|10210.36|10210.36|10210.36|10210.36|10210.36|0
1656082440000|2022-06-24 14:54:00|10212.25|10212.25|10209.78|10209.78|10212.25|10212.25|10209.03|10209.03|0
1656082450000|2022-06-24 14:54:10|10209.23|10209.23|10208.59|10208.59|10209.23|10209.23|10208.59|10208.59|0
1656082460000|2022-06-24 14:54:20|10207.3|10207.3|10207.3|10207.3|10207.3|10207.3|10207.3|10207.3|0
1656082470000|2022-06-24 14:54:30|10206.01|10206.01|10207.52|10207.52|10208.28|10208.28|10206.01|10206.01|0
1656082500000|2022-06-24 14:55:00|10207.14|10207.14|10206.39|10206.39|10207.14|10207.14|10206.39|10206.39|0
1656082520000|2022-06-24 14:55:20|10207.03|10207.03|10208.13|10208.13|10208.13|10208.13|10207.03|10207.03|0
1656082550000|2022-06-24 14:55:50|10209.27|10209.27|10209.27|10209.27|10209.27|10209.27|10209.27|10209.27|0
1656082560000|2022-06-24 14:56:00|10210.4|10210.4|10204.37|10204.37|10210.78|10210.78|10204.37|10204.37|0
1656082620000|2022-06-24 14:57:00|10203.73|10203.73|10203.73|10203.73|10203.73|10203.73|10203.73|10203.73|0
1656082630000|2022-06-24 14:57:10|10202.62|10202.62|10202.62|10202.62|10202.62|10202.62|10202.62|10202.62|0
1656082660000|2022-06-24 14:57:40|10199.42|10199.42|10199.42|10199.42|10199.42|10199.42|10199.42|10199.42|0
1656082700000|2022-06-24 14:58:20|10197.91|10197.91|10196.32|10196.32|10197.91|10197.91|10195.64|10195.64|0
1656082710000|2022-06-24 14:58:30|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|10193.12|0
1656082740000|2022-06-24 14:59:00|10195.05|10195.05|10195.05|10195.05|10195.05|10195.05|10195.05|10195.05|0
1656082750000|2022-06-24 14:59:10|10195.6|10195.6|10195.6|10195.6|10195.6|10195.6|10195.6|10195.6|0
1656082760000|2022-06-24 14:59:20|10194.96|10194.96|10194.96|10194.96|10194.96|10194.96|10194.96|10194.96|0
1656082810000|2022-06-24 15:00:10|10197.23|10197.23|10195.54|10195.54|10198.74|10198.74|10195.54|10195.54|0
1656082850000|2022-06-24 15:00:50|10194.99|10194.99|10194.99|10194.99|10194.99|10194.99|10194.99|10194.99|0
1656082860000|2022-06-24 15:01:00|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|0
1656082890000|2022-06-24 15:01:30|10201.4|10201.4|10201.4|10201.4|10201.4|10201.4|10201.4|10201.4|0
1656082900000|2022-06-24 15:01:40|10203.33|10203.33|10203.33|10203.33|10203.33|10203.33|10203.33|10203.33|0
1656082950000|2022-06-24 15:02:30|10206.53|10206.53|10206.53|10206.53|10206.53|10206.53|10206.53|10206.53|0
1656082980000|2022-06-24 15:03:00|10207.29|10207.29|10206.16|10206.16|10207.29|10207.29|10206.16|10206.16|0
1656083000000|2022-06-24 15:03:20|10207.29|10207.29|10207.29|10207.29|10207.29|10207.29|10207.29|10207.29|0
1656083010000|2022-06-24 15:03:30|10206.74|10206.74|10208.03|10208.03|10208.03|10208.03|10206.74|10206.74|0
1656083030000|2022-06-24 15:03:50|10204.16|10204.16|10202.87|10202.87|10204.16|10204.16|10202.87|10202.87|0
1656083040000|2022-06-24 15:04:00|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|0
1656083050000|2022-06-24 15:04:10|10204.56|10204.56|10204.56|10204.56|10204.56|10204.56|10204.56|10204.56|0
1656083060000|2022-06-24 15:04:20|10205.21|10205.21|10205.76|10205.76|10205.76|10205.76|10205.21|10205.21|0
1656083120000|2022-06-24 15:05:20|10207.05|10207.05|10207.05|10207.05|10207.05|10207.05|10207.05|10207.05|0
1656083130000|2022-06-24 15:05:30|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|10207.69|0
1656083140000|2022-06-24 15:05:40|10208.24|10208.24|10208.8|10208.8|10208.8|10208.8|10208.24|10208.24|0
1656083160000|2022-06-24 15:06:00|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|10207.28|0
1656083170000|2022-06-24 15:06:10|10208.8|10208.8|10208.8|10208.8|10208.8|10208.8|10208.8|10208.8|0
1656083200000|2022-06-24 15:06:40|10208.42|10208.42|10205.4|10205.4|10208.42|10208.42|10204.11|10204.11|0
1656083210000|2022-06-24 15:06:50|10202.19|10202.19|10202.19|10202.19|10202.19|10202.19|10202.19|10202.19|0
1656083230000|2022-06-24 15:07:10|10198.99|10198.99|10197.86|10197.86|10198.99|10198.99|10197.86|10197.86|0
1656083270000|2022-06-24 15:07:50|10197.3|10197.3|10197.3|10197.3|10197.3|10197.3|10197.3|10197.3|0
1656083280000|2022-06-24 15:08:00|10200.51|10200.51|10200.51|10200.51|10200.51|10200.51|10200.51|10200.51|0
1656083340000|2022-06-24 15:09:00|10201.8|10201.8|10202.44|10202.44|10202.44|10202.44|10201.8|10201.8|0
1656083350000|2022-06-24 15:09:10|10200.51|10200.51|10201.8|10201.8|10201.8|10201.8|10200.51|10200.51|0
1656083360000|2022-06-24 15:09:20|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|0
1656083370000|2022-06-24 15:09:30|10204.82|10204.82|10205.96|10205.96|10205.96|10205.96|10204.82|10204.82|0
1656083390000|2022-06-24 15:09:50|10204.45|10204.45|10205.09|10205.09|10205.09|10205.09|10204.45|10204.45|0
1656083400000|2022-06-24 15:10:00|10201.88|10201.88|10201.88|10201.88|10201.88|10201.88|10201.88|10201.88|0
1656083440000|2022-06-24 15:10:40|10201.51|10201.51|10202.64|10202.64|10202.64|10202.64|10201.51|10201.51|0
1656083450000|2022-06-24 15:10:50|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|0
1656083490000|2022-06-24 15:11:30|10202.64|10202.64|10202.64|10202.64|10202.64|10202.64|10202.64|10202.64|0
1656083510000|2022-06-24 15:11:50|10201.35|10201.35|10201.35|10201.35|10201.35|10201.35|10201.35|10201.35|0
1656083540000|2022-06-24 15:12:20|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|0
1656083550000|2022-06-24 15:12:30|10199.19|10199.19|10199.19|10199.19|10199.19|10199.19|10199.19|10199.19|0
1656083560000|2022-06-24 15:12:40|10195.99|10195.99|10195.99|10195.99|10195.99|10195.99|10195.99|10195.99|0
1656083570000|2022-06-24 15:12:50|10196.63|10196.63|10196.63|10196.63|10196.63|10196.63|10196.63|10196.63|0
1656083580000|2022-06-24 15:13:00|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|0
1656083590000|2022-06-24 15:13:10|10201.91|10201.91|10201.91|10201.91|10201.91|10201.91|10201.91|10201.91|0
1656083610000|2022-06-24 15:13:30|10201.27|10201.27|10201.27|10201.27|10201.27|10201.27|10201.27|10201.27|0
1656083620000|2022-06-24 15:13:40|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|0
1656083630000|2022-06-24 15:13:50|10199.35|10199.35|10199.35|10199.35|10199.35|10199.35|10199.35|10199.35|0
1656083640000|2022-06-24 15:14:00|10198.22|10198.22|10198.22|10198.22|10198.22|10198.22|10198.22|10198.22|0
1656083660000|2022-06-24 15:14:20|10198.86|10198.86|10198.86|10198.86|10198.86|10198.86|10198.86|10198.86|0
1656083690000|2022-06-24 15:14:50|10202.06|10202.06|10205.27|10205.27|10205.27|10205.27|10202.06|10202.06|0
1656083700000|2022-06-24 15:15:00|10205.91|10205.91|10205.91|10205.91|10205.91|10205.91|10205.91|10205.91|0
1656083720000|2022-06-24 15:15:20|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|10202.71|0
1656083740000|2022-06-24 15:15:40|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|0
1656083750000|2022-06-24 15:15:50|10201.61|10201.61|10201.61|10201.61|10201.61|10201.61|10201.61|10201.61|0
1656083770000|2022-06-24 15:16:10|10200.32|10200.32|10200.32|10200.32|10200.32|10200.32|10200.32|10200.32|0
1656083790000|2022-06-24 15:16:30|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|10202.59|0
1656083800000|2022-06-24 15:16:40|10202.97|10202.97|10202.97|10202.97|10202.97|10202.97|10202.97|10202.97|0
1656083810000|2022-06-24 15:16:50|10206.17|10206.17|10205.41|10205.41|10206.17|10206.17|10205.41|10205.41|0
1656083820000|2022-06-24 15:17:00|10206.93|10206.93|10206.93|10206.93|10206.93|10206.93|10206.93|10206.93|0
1656083840000|2022-06-24 15:17:20|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|10207.57|0
1656083860000|2022-06-24 15:17:40|10204.37|10204.37|10204.37|10204.37|10204.37|10204.37|10204.37|10204.37|0
1656083890000|2022-06-24 15:18:10|10204.74|10204.74|10204.74|10204.74|10204.74|10204.74|10204.74|10204.74|0
1656083900000|2022-06-24 15:18:20|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|10211.15|0
1656083910000|2022-06-24 15:18:30|10212.44|10212.44|10211.15|10211.15|10212.44|10212.44|10211.15|10211.15|0
1656083920000|2022-06-24 15:18:40|10210.05|10210.05|10209.41|10209.41|10210.05|10210.05|10208.76|10208.76|0
1656083940000|2022-06-24 15:19:00|10208.27|10208.27|10208.27|10208.27|10208.27|10208.27|10208.27|10208.27|0
1656083950000|2022-06-24 15:19:10|10207.63|10207.63|10207.63|10207.63|10207.63|10207.63|10207.63|10207.63|0
1656083960000|2022-06-24 15:19:20|10206.98|10206.98|10203.78|10203.78|10206.98|10206.98|10203.78|10203.78|0
1656084010000|2022-06-24 15:20:10|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|10204.16|0
1656084040000|2022-06-24 15:20:40|10204.71|10204.71|10204.71|10204.71|10204.71|10204.71|10204.16|10204.16|0
1656084080000|2022-06-24 15:21:20|10204.06|10204.06|10201.49|10201.49|10204.06|10204.06|10201.49|10201.49|0
1656084100000|2022-06-24 15:21:40|10200.2|10200.2|10199.55|10199.55|10200.2|10200.2|10198.91|10198.91|0
1656084110000|2022-06-24 15:21:50|10199.17|10199.17|10199.17|10199.17|10199.17|10199.17|10199.17|10199.17|0
1656084120000|2022-06-24 15:22:00|10197.88|10197.88|10199.55|10199.55|10199.55|10199.55|10197.88|10197.88|0
1656084180000|2022-06-24 15:23:00|10196.35|10196.35|10196.35|10196.35|10196.35|10196.35|10196.35|10196.35|0
1656084190000|2022-06-24 15:23:10|10198.28|10198.28|10198.28|10198.28|10198.28|10198.28|10198.28|10198.28|0
1656084200000|2022-06-24 15:23:20|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|10204.69|0
1656084210000|2022-06-24 15:23:30|10201.49|10201.49|10202.13|10202.13|10202.13|10202.13|10201.49|10201.49|0
1656084220000|2022-06-24 15:23:40|10201|10201|10199.33|10199.33|10201|10201|10199.33|10199.33|0
1656084230000|2022-06-24 15:23:50|10196.12|10196.12|10195.68|10195.68|10196.23|10196.23|10195.48|10195.48|0
1656084240000|2022-06-24 15:24:00|10193.79|10193.79|10193.79|10193.79|10193.79|10193.79|10193.79|10193.79|0
1656084260000|2022-06-24 15:24:20|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|10193.15|0
1656084300000|2022-06-24 15:25:00|10193.79|10193.79|10194.17|10194.17|10194.17|10194.17|10193.79|10193.79|0
1656084310000|2022-06-24 15:25:10|10194.82|10194.82|10195.19|10195.19|10195.19|10195.19|10194.82|10194.82|0
1656084320000|2022-06-24 15:25:20|10198.4|10198.4|10201.6|10201.6|10201.6|10201.6|10198.4|10198.4|0
1656084330000|2022-06-24 15:25:30|10201.23|10201.23|10194.82|10194.82|10201.23|10201.23|10194.82|10194.82|0
1656084340000|2022-06-24 15:25:40|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|0
1656084380000|2022-06-24 15:26:20|10196.12|10196.12|10196.12|10196.12|10196.12|10196.12|10196.12|10196.12|0
1656084410000|2022-06-24 15:26:50|10202.53|10202.53|10202.53|10202.53|10202.53|10202.53|10202.53|10202.53|0
1656084420000|2022-06-24 15:27:00|10200.79|10200.79|10202.72|10202.72|10202.72|10202.72|10200.79|10200.79|0
1656084430000|2022-06-24 15:27:10|10201.96|10201.96|10201.96|10201.96|10201.96|10201.96|10201.96|10201.96|0
1656084440000|2022-06-24 15:27:20|10202.61|10202.61|10202.61|10202.61|10202.61|10202.61|10202.61|10202.61|0
1656084470000|2022-06-24 15:27:50|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|10199.4|0
1656084490000|2022-06-24 15:28:10|10200.05|10200.05|10200.05|10200.05|10200.05|10200.05|10200.05|10200.05|0
1656084500000|2022-06-24 15:28:20|10200.43|10200.43|10201.07|10201.07|10201.07|10201.07|10200.43|10200.43|0
1656084510000|2022-06-24 15:28:30|10201.62|10201.62|10201.62|10201.62|10201.62|10201.62|10201.62|10201.62|0
1656084520000|2022-06-24 15:28:40|10202.27|10202.27|10201.62|10201.62|10202.27|10202.27|10201.62|10201.62|0
1656084550000|2022-06-24 15:29:10|10202.91|10202.91|10204.84|10204.84|10204.84|10204.84|10202.91|10202.91|0
1656084570000|2022-06-24 15:29:30|10202.91|10202.91|10202.36|10202.36|10202.91|10202.91|10202.36|10202.36|0
1656084590000|2022-06-24 15:29:50|10204.94|10204.94|10203.97|10203.97|10210.38|10210.38|10203.97|10203.97|0
1656314130000|2022-06-27 07:15:30|10378.22|10378.22|10379.32|10379.32|10379.32|10379.32|10378.22|10378.22|0
1656314200000|2022-06-27 07:16:40|10376.12|10376.12|10376.12|10376.12|10376.12|10376.12|10376.12|10376.12|0
1656314270000|2022-06-27 07:17:50|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|0
1656314280000|2022-06-27 07:18:00|10378.01|10378.01|10379.11|10379.11|10379.11|10379.11|10377.46|10377.46|0
1656314290000|2022-06-27 07:18:10|10381.69|10381.69|10386.2|10386.2|10386.2|10386.2|10381.69|10381.69|0
1656314310000|2022-06-27 07:18:30|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|0
1656314370000|2022-06-27 07:19:30|10393.27|10393.27|10393.27|10393.27|10393.27|10393.27|10393.27|10393.27|0
1656314390000|2022-06-27 07:19:50|10391.34|10391.34|10391.34|10391.34|10391.34|10391.34|10391.34|10391.34|0
1656314430000|2022-06-27 07:20:30|10388.12|10388.12|10388.76|10388.76|10388.76|10388.76|10388.12|10388.12|0
1656314440000|2022-06-27 07:20:40|10389.31|10389.31|10393.72|10393.72|10393.72|10393.72|10389.31|10389.31|0
1656314500000|2022-06-27 07:21:40|10393.17|10393.17|10393.17|10393.17|10393.17|10393.17|10393.17|10393.17|0
1656314510000|2022-06-27 07:21:50|10394.46|10394.46|10397.68|10397.68|10397.68|10397.68|10392.53|10392.53|0
1656314570000|2022-06-27 07:22:50|10400.44|10400.44|10400.44|10400.44|10400.44|10400.44|10400.44|10400.44|0
1656314580000|2022-06-27 07:23:00|10398.17|10398.17|10398.17|10398.17|10398.17|10398.17|10398.17|10398.17|0
1656314590000|2022-06-27 07:23:10|10394.39|10394.39|10394.39|10394.39|10394.39|10394.39|10394.39|10394.39|0
1656314620000|2022-06-27 07:23:40|10386.65|10386.65|10386.01|10386.01|10386.65|10386.65|10384.07|10384.07|0
1656314630000|2022-06-27 07:23:50|10389.88|10389.88|10392.45|10392.45|10392.45|10392.45|10389.88|10389.88|0
1656314650000|2022-06-27 07:24:10|10391.32|10391.32|10386.78|10386.78|10391.32|10391.32|10386.78|10386.78|0
1656314660000|2022-06-27 07:24:20|10386.4|10386.4|10386.4|10386.4|10386.4|10386.4|10386.4|10386.4|0
1656314710000|2022-06-27 07:25:10|10390.27|10390.27|10390.27|10390.27|10390.27|10390.27|10390.27|10390.27|0
1656314720000|2022-06-27 07:25:20|10389.89|10389.89|10392.16|10392.16|10392.16|10392.16|10389.89|10389.89|0
1656314770000|2022-06-27 07:26:10|10390.87|10390.87|10390.87|10390.87|10390.87|10390.87|10390.87|10390.87|0
1656314890000|2022-06-27 07:28:10|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|0
1656314940000|2022-06-27 07:29:00|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|0
1656314970000|2022-06-27 07:29:30|10393.36|10393.36|10393.36|10393.36|10393.36|10393.36|10393.36|10393.36|0
1656315000000|2022-06-27 07:30:00|10401.09|10401.09|10401.09|10401.09|10401.09|10401.09|10401.09|10401.09|0
1656315040000|2022-06-27 07:30:40|10391.42|10391.42|10391.42|10391.42|10391.42|10391.42|10391.42|10391.42|0
1656315050000|2022-06-27 07:30:50|10390.87|10390.87|10393.45|10393.45|10393.45|10393.45|10390.87|10390.87|0
1656315090000|2022-06-27 07:31:30|10396.03|10396.03|10398.61|10398.61|10398.61|10398.61|10396.03|10396.03|0
1656315100000|2022-06-27 07:31:40|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|10397.32|0
1656315140000|2022-06-27 07:32:20|10397.7|10397.7|10395.76|10395.76|10397.7|10397.7|10395.76|10395.76|0
1656315210000|2022-06-27 07:33:30|10408.58|10408.58|10421.4|10421.4|10421.4|10421.4|10408.58|10408.58|0
1656315280000|2022-06-27 07:34:40|10427.81|10427.81|10427.81|10427.81|10427.81|10427.81|10427.81|10427.81|0
1656315290000|2022-06-27 07:34:50|10437.43|10437.43|10427.81|10427.81|10437.43|10437.43|10427.81|10427.81|0
1656315400000|2022-06-27 07:36:40|10431.02|10431.02|10434.22|10434.22|10434.22|10434.22|10431.02|10431.02|0
1656315490000|2022-06-27 07:38:10|10440.63|10440.63|10440.63|10440.63|10440.63|10440.63|10440.63|10440.63|0
1656315510000|2022-06-27 07:38:30|10441.18|10441.18|10441.18|10441.18|10441.18|10441.18|10441.18|10441.18|0
1656315630000|2022-06-27 07:40:30|10442.47|10442.47|10442.47|10442.47|10442.47|10442.47|10442.47|10442.47|0
1656315660000|2022-06-27 07:41:00|10448.27|10448.27|10448.27|10448.27|10448.27|10448.27|10448.27|10448.27|0
1656315700000|2022-06-27 07:41:40|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|10443.76|0
1656315760000|2022-06-27 07:42:40|10442.47|10442.47|10438.6|10438.6|10442.47|10442.47|10438.6|10438.6|0
1656315810000|2022-06-27 07:43:30|10441.18|10441.18|10439.25|10439.25|10441.18|10441.18|10439.25|10439.25|0
1656315860000|2022-06-27 07:44:20|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|10432.84|0
1656315930000|2022-06-27 07:45:30|10431.33|10431.33|10431.33|10431.33|10431.33|10431.33|10431.33|10431.33|0
1656315970000|2022-06-27 07:46:10|10432.43|10432.43|10431.23|10431.23|10432.43|10432.43|10431.23|10431.23|0
1656316100000|2022-06-27 07:48:20|10429.58|10429.58|10429.58|10429.58|10429.58|10429.58|10429.58|10429.58|0
1656316120000|2022-06-27 07:48:40|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|0
1656316190000|2022-06-27 07:49:50|10427.02|10427.02|10427.02|10427.02|10427.02|10427.02|10427.02|10427.02|0
1656316340000|2022-06-27 07:52:20|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|0
1656316430000|2022-06-27 07:53:50|10422.51|10422.51|10423.61|10423.61|10423.61|10423.61|10422.51|10422.51|0
1656316450000|2022-06-27 07:54:10|10422.1|10422.1|10422.1|10422.1|10422.1|10422.1|10422.1|10422.1|0
1656316480000|2022-06-27 07:54:40|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|0
1656316670000|2022-06-27 07:57:50|10415.13|10415.13|10415.13|10415.13|10415.13|10415.13|10415.13|10415.13|0
1656316730000|2022-06-27 07:58:50|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|0
1656316760000|2022-06-27 07:59:20|10408.35|10408.35|10408.35|10408.35|10408.35|10408.35|10408.35|10408.35|0
1656316790000|2022-06-27 07:59:50|10404.95|10404.95|10405.32|10405.32|10405.32|10405.32|10404.95|10404.95|0
1656316860000|2022-06-27 08:01:00|10395.71|10395.71|10395.71|10395.71|10395.71|10395.71|10395.71|10395.71|0
1656317000000|2022-06-27 08:03:20|10390.79|10390.79|10390.79|10390.79|10390.79|10390.79|10390.79|10390.79|0
1656317020000|2022-06-27 08:03:40|10392.45|10392.45|10392.45|10392.45|10392.45|10392.45|10392.45|10392.45|0
1656317080000|2022-06-27 08:04:40|10392.82|10392.82|10392.82|10392.82|10392.82|10392.82|10392.82|10392.82|0
1656317090000|2022-06-27 08:04:50|10395.03|10395.03|10395.03|10395.03|10395.03|10395.03|10395.03|10395.03|0
1656317160000|2022-06-27 08:06:00|10401.44|10401.44|10404.02|10404.02|10404.02|10404.02|10401.44|10401.44|0
1656317190000|2022-06-27 08:06:30|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|0
1656317220000|2022-06-27 08:07:00|10409.11|10409.11|10411.38|10411.38|10411.38|10411.38|10409.11|10409.11|0
1656317250000|2022-06-27 08:07:30|10414.78|10414.78|10415.16|10415.16|10415.16|10415.16|10414.78|10414.78|0
1656317280000|2022-06-27 08:08:00|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|10413.51|0
1656317310000|2022-06-27 08:08:30|10411.62|10411.62|10411.62|10411.62|10411.62|10411.62|10411.62|10411.62|0
1656317390000|2022-06-27 08:09:50|10411.24|10411.24|10411.24|10411.24|10411.24|10411.24|10411.24|10411.24|0
1656317400000|2022-06-27 08:10:00|10410.48|10410.48|10410.48|10410.48|10410.48|10410.48|10410.48|10410.48|0
1656317410000|2022-06-27 08:10:10|10408.09|10408.09|10405.98|10405.98|10408.09|10408.09|10404.69|10404.69|0
1656317610000|2022-06-27 08:13:30|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|0
1656317700000|2022-06-27 08:15:00|10387.68|10387.68|10387.68|10387.68|10387.68|10387.68|10387.68|10387.68|0
1656317740000|2022-06-27 08:15:40|10381.88|10381.88|10381.88|10381.88|10381.88|10381.88|10381.88|10381.88|0
1656317750000|2022-06-27 08:15:50|10376.37|10376.37|10378.31|10378.31|10378.31|10378.31|10376.37|10376.37|0
1656317840000|2022-06-27 08:17:20|10380.24|10380.24|10382.82|10382.82|10382.82|10382.82|10380.24|10380.24|0
1656317910000|2022-06-27 08:18:30|10383.58|10383.58|10390.13|10390.13|10390.13|10390.13|10383.58|10383.58|0
1656317970000|2022-06-27 08:19:30|10394.29|10394.29|10394.29|10394.29|10394.29|10394.29|10394.29|10394.29|0
1656318020000|2022-06-27 08:20:20|10398.16|10398.16|10398.16|10398.16|10398.16|10398.16|10398.16|10398.16|0
1656318040000|2022-06-27 08:20:40|10399.45|10399.45|10402.67|10402.67|10402.67|10402.67|10399.45|10399.45|0
1656318050000|2022-06-27 08:20:50|10399.45|10399.45|10398.8|10398.8|10399.45|10399.45|10398.8|10398.8|0
1656318070000|2022-06-27 08:21:10|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|10397.52|0
1656318090000|2022-06-27 08:21:30|10393|10393|10396.23|10396.23|10396.23|10396.23|10393|10393|0
1656318130000|2022-06-27 08:22:10|10398.12|10398.12|10398.12|10398.12|10398.12|10398.12|10398.12|10398.12|0
1656318140000|2022-06-27 08:22:20|10400.7|10400.7|10398.38|10398.38|10400.7|10400.7|10398.38|10398.38|0
1656318190000|2022-06-27 08:23:10|10398.76|10398.76|10398.01|10398.01|10398.76|10398.76|10398.01|10398.01|0
1656318200000|2022-06-27 08:23:20|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|10396.11|0
1656318270000|2022-06-27 08:24:30|10399.32|10399.32|10399.32|10399.32|10399.32|10399.32|10399.32|10399.32|0
1656318330000|2022-06-27 08:25:30|10399.96|10399.96|10399.96|10399.96|10399.96|10399.96|10399.96|10399.96|0
1656318440000|2022-06-27 08:27:20|10401.9|10401.9|10400.61|10400.61|10401.9|10401.9|10400.61|10400.61|0
1656318490000|2022-06-27 08:28:10|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|10398.03|0
1656318500000|2022-06-27 08:28:20|10399.16|10399.16|10399.16|10399.16|10399.16|10399.16|10399.16|10399.16|0
1656318510000|2022-06-27 08:28:30|10397.88|10397.88|10397.88|10397.88|10397.88|10397.88|10397.88|10397.88|0
1656318520000|2022-06-27 08:28:40|10397.23|10397.23|10395.94|10395.94|10397.23|10397.23|10395.94|10395.94|0
1656318570000|2022-06-27 08:29:30|10396.32|10396.32|10396.32|10396.32|10396.32|10396.32|10396.32|10396.32|0
1656318660000|2022-06-27 08:31:00|10393.29|10393.29|10393.29|10393.29|10393.29|10393.29|10393.29|10393.29|0
1656318690000|2022-06-27 08:31:30|10395.5|10395.5|10394.95|10394.95|10395.5|10395.5|10394.95|10394.95|0
1656318720000|2022-06-27 08:32:00|10395.59|10395.59|10395.59|10395.59|10395.59|10395.59|10395.59|10395.59|0
1656318750000|2022-06-27 08:32:30|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|10394.3|0
1656318760000|2022-06-27 08:32:40|10393.75|10393.75|10393.75|10393.75|10393.75|10393.75|10393.75|10393.75|0
1656318770000|2022-06-27 08:32:50|10394.4|10394.4|10394.4|10394.4|10394.4|10394.4|10394.4|10394.4|0
1656318800000|2022-06-27 08:33:20|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|0
1656318830000|2022-06-27 08:33:50|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|0
1656318900000|2022-06-27 08:35:00|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|10392.15|0
1656318920000|2022-06-27 08:35:20|10391.6|10391.6|10393.26|10393.26|10393.26|10393.26|10391.6|10391.6|0
1656318930000|2022-06-27 08:35:30|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|10390.99|0
1656318960000|2022-06-27 08:36:00|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|0
1656318980000|2022-06-27 08:36:20|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|0
1656318990000|2022-06-27 08:36:30|10384.6|10384.6|10387.16|10387.16|10387.16|10387.16|10383.96|10383.96|0
1656319110000|2022-06-27 08:38:30|10388.3|10388.3|10388.3|10388.3|10388.3|10388.3|10388.3|10388.3|0
1656319220000|2022-06-27 08:40:20|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|0
1656319450000|2022-06-27 08:44:10|10383.83|10383.83|10383.83|10383.83|10383.83|10383.83|10383.83|10383.83|0
1656319510000|2022-06-27 08:45:10|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|0
1656319530000|2022-06-27 08:45:30|10384.47|10384.47|10384.47|10384.47|10384.47|10384.47|10384.47|10384.47|0
1656319570000|2022-06-27 08:46:10|10384.85|10384.85|10384.85|10384.85|10384.85|10384.85|10384.85|10384.85|0
1656319660000|2022-06-27 08:47:40|10383.72|10383.72|10383.72|10383.72|10383.72|10383.72|10383.72|10383.72|0
1656319730000|2022-06-27 08:48:50|10382.43|10382.43|10382.43|10382.43|10382.43|10382.43|10382.43|10382.43|0
1656319750000|2022-06-27 08:49:10|10381.33|10381.33|10381.97|10381.97|10381.97|10381.97|10381.33|10381.33|0
1656319760000|2022-06-27 08:49:20|10375.56|10375.56|10379.43|10379.43|10379.43|10379.43|10375.56|10375.56|0
1656319770000|2022-06-27 08:49:30|10381.36|10381.36|10384.57|10384.57|10384.57|10384.57|10381.36|10381.36|0
1656319820000|2022-06-27 08:50:20|10385.32|10385.32|10385.7|10385.7|10385.7|10385.7|10385.32|10385.32|0
1656319940000|2022-06-27 08:52:20|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|0
1656319970000|2022-06-27 08:52:50|10387.53|10387.53|10387.53|10387.53|10387.53|10387.53|10387.53|10387.53|0
1656320030000|2022-06-27 08:53:50|10383.66|10383.66|10383.66|10383.66|10383.66|10383.66|10383.66|10383.66|0
1656320050000|2022-06-27 08:54:10|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|0
1656320060000|2022-06-27 08:54:20|10379.43|10379.43|10379.43|10379.43|10379.43|10379.43|10379.43|10379.43|0
1656320160000|2022-06-27 08:56:00|10379.98|10379.98|10379.98|10379.98|10379.98|10379.98|10379.98|10379.98|0
1656320240000|2022-06-27 08:57:20|10381.87|10381.87|10383|10383|10383|10383|10381.87|10381.87|0
1656320310000|2022-06-27 08:58:30|10379.14|10379.14|10379.14|10379.14|10379.14|10379.14|10379.14|10379.14|0
1656320320000|2022-06-27 08:58:40|10377.85|10377.85|10374.26|10374.26|10379.78|10379.78|10374.26|10374.26|0
1656320400000|2022-06-27 09:00:00|10375.55|10375.55|10375.55|10375.55|10375.55|10375.55|10375.55|10375.55|0
1656320570000|2022-06-27 09:02:50|10377.44|10377.44|10375.55|10375.55|10377.44|10377.44|10375.55|10375.55|0
1656320620000|2022-06-27 09:03:40|10377.48|10377.48|10377.48|10377.48|10377.48|10377.48|10377.48|10377.48|0
1656320630000|2022-06-27 09:03:50|10376.93|10376.93|10376.93|10376.93|10376.93|10376.93|10376.93|10376.93|0
1656320660000|2022-06-27 09:04:20|10375.64|10375.64|10375.64|10375.64|10375.64|10375.64|10375.64|10375.64|0
1656320910000|2022-06-27 09:08:30|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|10371.78|0
1656320930000|2022-06-27 09:08:50|10367.99|10367.99|10367.99|10367.99|10367.99|10367.99|10367.99|10367.99|0
1656320950000|2022-06-27 09:09:10|10364.79|10364.79|10358.38|10358.38|10364.79|10364.79|10358.38|10358.38|0
1656321010000|2022-06-27 09:10:10|10362.25|10362.25|10362.25|10362.25|10362.25|10362.25|10362.25|10362.25|0
1656321040000|2022-06-27 09:10:40|10363.76|10363.76|10363.76|10363.76|10363.76|10363.76|10363.76|10363.76|0
1656321050000|2022-06-27 09:10:50|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|0
1656321090000|2022-06-27 09:11:30|10382.36|10382.36|10382.36|10382.36|10382.36|10382.36|10382.36|10382.36|0
1656321140000|2022-06-27 09:12:20|10383.12|10383.12|10383.5|10383.5|10383.5|10383.5|10383.12|10383.12|0
1656321150000|2022-06-27 09:12:30|10385.7|10385.7|10384.05|10384.05|10385.7|10385.7|10384.05|10384.05|0
1656321190000|2022-06-27 09:13:10|10387.25|10387.25|10387.25|10387.25|10387.25|10387.25|10387.25|10387.25|0
1656321240000|2022-06-27 09:14:00|10387.8|10387.8|10387.8|10387.8|10387.8|10387.8|10387.8|10387.8|0
1656321260000|2022-06-27 09:14:20|10387.25|10387.25|10387.25|10387.25|10387.25|10387.25|10387.25|10387.25|0
1656321290000|2022-06-27 09:14:50|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|10385.32|0
1656321410000|2022-06-27 09:16:50|10387.97|10387.97|10388.72|10388.72|10388.72|10388.72|10387.97|10387.97|0
1656321440000|2022-06-27 09:17:20|10390.01|10390.01|10391.11|10391.11|10391.11|10391.11|10390.01|10390.01|0
1656321450000|2022-06-27 09:17:30|10390.56|10390.56|10390.56|10390.56|10390.56|10390.56|10390.56|10390.56|0
1656321490000|2022-06-27 09:18:10|10392.08|10392.08|10392.08|10392.08|10392.08|10392.08|10392.08|10392.08|0
1656321530000|2022-06-27 09:18:50|10395.28|10395.28|10395.28|10395.28|10395.28|10395.28|10395.28|10395.28|0
1656321540000|2022-06-27 09:19:00|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|10398.5|0
1656321570000|2022-06-27 09:19:30|10401.71|10401.71|10401.71|10401.71|10401.71|10401.71|10401.71|10401.71|0
1656321640000|2022-06-27 09:20:40|10408.12|10408.12|10408.12|10408.12|10408.12|10408.12|10408.12|10408.12|0
1656321790000|2022-06-27 09:23:10|10411.32|10411.32|10411.32|10411.32|10411.32|10411.32|10411.32|10411.32|0
1656321860000|2022-06-27 09:24:20|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|10412.61|0
1656322170000|2022-06-27 09:29:30|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|0
1656322200000|2022-06-27 09:30:00|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|0
1656322270000|2022-06-27 09:31:10|10409.88|10409.88|10409.88|10409.88|10409.88|10409.88|10409.88|10409.88|0
1656322290000|2022-06-27 09:31:30|10413.09|10413.09|10413.09|10413.09|10413.09|10413.09|10413.09|10413.09|0
1656322420000|2022-06-27 09:33:40|10413.47|10413.47|10413.47|10413.47|10413.47|10413.47|10413.47|10413.47|0
1656322470000|2022-06-27 09:34:30|10414.98|10414.98|10415.73|10415.73|10415.73|10415.73|10414.98|10414.98|0
1656322600000|2022-06-27 09:36:40|10415.18|10415.18|10414.08|10414.08|10415.73|10415.73|10414.08|10414.08|0
1656322620000|2022-06-27 09:37:00|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|10414.63|0
1656322820000|2022-06-27 09:40:20|10415.39|10415.39|10415.39|10415.39|10415.39|10415.39|10415.39|10415.39|0
1656322950000|2022-06-27 09:42:30|10417.66|10417.66|10417.66|10417.66|10417.66|10417.66|10417.66|10417.66|0
1656322960000|2022-06-27 09:42:40|10416.14|10416.14|10416.14|10416.14|10416.14|10416.14|10416.14|10416.14|0
1656323040000|2022-06-27 09:44:00|10417.25|10417.25|10417.25|10417.25|10417.25|10417.25|10417.25|10417.25|0
1656323120000|2022-06-27 09:45:20|10410.84|10410.84|10410.84|10410.84|10410.84|10410.84|10410.84|10410.84|0
1656323140000|2022-06-27 09:45:40|10413.42|10413.42|10417.28|10417.28|10417.28|10417.28|10413.42|10413.42|0
1656323150000|2022-06-27 09:45:50|10419.86|10419.86|10417.28|10417.28|10419.86|10419.86|10417.28|10417.28|0
1656323180000|2022-06-27 09:46:20|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|10420.51|0
1656323210000|2022-06-27 09:46:50|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|10423.71|0
1656323340000|2022-06-27 09:49:00|10428.25|10428.25|10428.25|10428.25|10428.25|10428.25|10428.25|10428.25|0
1656323440000|2022-06-27 09:50:40|10425.04|10425.04|10425.04|10425.04|10425.04|10425.04|10425.04|10425.04|0
1656323470000|2022-06-27 09:51:10|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|0
1656323480000|2022-06-27 09:51:20|10425.87|10425.87|10425.87|10425.87|10425.87|10425.87|10425.87|10425.87|0
1656323490000|2022-06-27 09:51:30|10425.32|10425.32|10425.32|10425.32|10425.32|10425.32|10425.32|10425.32|0
1656323580000|2022-06-27 09:53:00|10428.53|10428.53|10428.53|10428.53|10428.53|10428.53|10428.53|10428.53|0
1656323610000|2022-06-27 09:53:30|10427.02|10427.02|10427.02|10427.02|10427.02|10427.02|10427.02|10427.02|0
1656323620000|2022-06-27 09:53:40|10425.5|10425.5|10416.07|10416.07|10425.5|10425.5|10416.07|10416.07|0
1656323860000|2022-06-27 09:57:40|10417.17|10417.17|10417.17|10417.17|10417.17|10417.17|10417.17|10417.17|0
1656323990000|2022-06-27 09:59:50|10415.88|10415.88|10415.88|10415.88|10415.88|10415.88|10415.88|10415.88|0
1656324340000|2022-06-27 10:05:40|10413.68|10413.68|10413.68|10413.68|10413.68|10413.68|10413.68|10413.68|0
1656324360000|2022-06-27 10:06:00|10413.13|10413.13|10413.13|10413.13|10413.13|10413.13|10412.48|10412.48|0
1656324430000|2022-06-27 10:07:10|10418.8|10418.8|10418.8|10418.8|10418.8|10418.8|10418.8|10418.8|0
1656324460000|2022-06-27 10:07:40|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|10417.7|0
1656324480000|2022-06-27 10:08:00|10418.83|10418.83|10420.76|10420.76|10420.76|10420.76|10418.83|10418.83|0
1656324610000|2022-06-27 10:10:10|10418.83|10418.83|10416.9|10416.9|10418.83|10418.83|10416.9|10416.9|0
1656324760000|2022-06-27 10:12:40|10414.25|10414.25|10415.01|10415.01|10415.01|10415.01|10414.25|10414.25|0
1656324850000|2022-06-27 10:14:10|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|0
1656324860000|2022-06-27 10:14:20|10413.72|10413.72|10414.36|10414.36|10414.36|10414.36|10413.72|10413.72|0
1656324870000|2022-06-27 10:14:30|10413.72|10413.72|10413.72|10413.72|10413.72|10413.72|10413.72|10413.72|0
1656324890000|2022-06-27 10:14:50|10411.78|10411.78|10411.78|10411.78|10411.78|10411.78|10411.78|10411.78|0
1656324910000|2022-06-27 10:15:10|10408.56|10408.56|10408.56|10408.56|10408.56|10408.56|10408.56|10408.56|0
1656325000000|2022-06-27 10:16:40|10409.11|10409.11|10410.21|10410.21|10410.21|10410.21|10409.11|10409.11|0
1656325020000|2022-06-27 10:17:00|10413.42|10413.42|10413.42|10413.42|10413.42|10413.42|10413.42|10413.42|0
1656325130000|2022-06-27 10:18:50|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|10410.02|0
1656325270000|2022-06-27 10:21:10|10410.77|10410.77|10410.77|10410.77|10410.77|10410.77|10410.77|10410.77|0
1656325280000|2022-06-27 10:21:20|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|0
1656325450000|2022-06-27 10:24:10|10409.26|10409.26|10407.37|10407.37|10409.26|10409.26|10407.37|10407.37|0
1656325500000|2022-06-27 10:25:00|10416.39|10416.39|10416.39|10416.39|10416.39|10416.39|10416.39|10416.39|0
1656325640000|2022-06-27 10:27:20|10414.46|10414.46|10409.94|10409.94|10414.46|10414.46|10408.05|10408.05|0
1656325690000|2022-06-27 10:28:10|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|10413.81|0
1656325700000|2022-06-27 10:28:20|10413.43|10413.43|10411.49|10411.49|10413.43|10413.43|10411.49|10411.49|0
1656325710000|2022-06-27 10:28:30|10412.05|10412.05|10412.05|10412.05|10412.05|10412.05|10412.05|10412.05|0
1656325720000|2022-06-27 10:28:40|10418.46|10418.46|10418.46|10418.46|10418.46|10418.46|10418.46|10418.46|0
1656326030000|2022-06-27 10:33:50|10412.05|10412.05|10408.84|10408.84|10412.05|10412.05|10408.84|10408.84|0
1656326090000|2022-06-27 10:34:50|10412.05|10412.05|10413.56|10413.56|10413.56|10413.56|10412.05|10412.05|0
1656326130000|2022-06-27 10:35:30|10410.91|10410.91|10410.91|10410.91|10410.91|10410.91|10410.91|10410.91|0
1656326340000|2022-06-27 10:39:00|10412.01|10412.01|10412.01|10412.01|10412.01|10412.01|10412.01|10412.01|0
1656326410000|2022-06-27 10:40:10|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|10413.12|0
1656326430000|2022-06-27 10:40:30|10412.56|10412.56|10412.56|10412.56|10412.56|10412.56|10412.56|10412.56|0
1656326440000|2022-06-27 10:40:40|10409.99|10409.99|10409.99|10409.99|10411.28|10411.28|10409.99|10409.99|0
1656326540000|2022-06-27 10:42:20|10411.12|10411.12|10411.12|10411.12|10411.12|10411.12|10411.12|10411.12|0
1656326570000|2022-06-27 10:42:50|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|0
1656326690000|2022-06-27 10:44:50|10411.81|10411.81|10411.81|10411.81|10411.81|10411.81|10411.81|10411.81|0
1656326700000|2022-06-27 10:45:00|10412.36|10412.36|10412.36|10412.36|10412.36|10412.36|10412.36|10412.36|0
1656326720000|2022-06-27 10:45:20|10416.23|10416.23|10416.23|10416.23|10416.23|10416.23|10416.23|10416.23|0
1656326730000|2022-06-27 10:45:30|10414.94|10414.94|10413|10413|10414.94|10414.94|10413|10413|0
1656326820000|2022-06-27 10:47:00|10411.11|10411.11|10410.74|10410.74|10411.11|10411.11|10410.74|10410.74|0
1656326830000|2022-06-27 10:47:10|10406.95|10406.95|10406.58|10406.58|10406.95|10406.95|10406.58|10406.58|0
1656326920000|2022-06-27 10:48:40|10405.44|10405.44|10405.44|10405.44|10405.44|10405.44|10405.44|10405.44|0
1656327000000|2022-06-27 10:50:00|10399.03|10399.03|10395.83|10395.83|10399.03|10399.03|10395.83|10395.83|0
1656327040000|2022-06-27 10:50:40|10402.24|10402.24|10402.24|10402.24|10402.24|10402.24|10402.24|10402.24|0
1656327080000|2022-06-27 10:51:20|10395.83|10395.83|10395.83|10395.83|10395.83|10395.83|10395.83|10395.83|0
1656327140000|2022-06-27 10:52:20|10396.58|10396.58|10396.58|10396.58|10396.58|10396.58|10396.58|10396.58|0
1656327150000|2022-06-27 10:52:30|10393.18|10393.18|10393.18|10393.18|10393.18|10393.18|10393.18|10393.18|0
1656327190000|2022-06-27 10:53:10|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|0
1656327380000|2022-06-27 10:56:20|10392.47|10392.47|10393.22|10393.22|10393.22|10393.22|10391.71|10391.71|0
1656327390000|2022-06-27 10:56:30|10391.33|10391.33|10387.55|10387.55|10391.33|10391.33|10387.55|10387.55|0
1656327430000|2022-06-27 10:57:10|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|10388.1|0
1656327440000|2022-06-27 10:57:20|10389.39|10389.39|10389.39|10389.39|10389.39|10389.39|10389.39|10389.39|0
1656327470000|2022-06-27 10:57:50|10390.68|10390.68|10390.68|10390.68|10390.68|10390.68|10390.68|10390.68|0
1656327610000|2022-06-27 11:00:10|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|10390.3|0
1656327640000|2022-06-27 11:00:40|10387.1|10387.1|10380.69|10380.69|10387.1|10387.1|10380.69|10380.69|0
1656327660000|2022-06-27 11:01:00|10382.58|10382.58|10382.58|10382.58|10382.58|10382.58|10382.58|10382.58|0
1656327670000|2022-06-27 11:01:10|10381.44|10381.44|10381.44|10381.44|10381.44|10381.44|10381.44|10381.44|0
1656327700000|2022-06-27 11:01:40|10384.65|10384.65|10387.85|10387.85|10387.85|10387.85|10384.65|10384.65|0
1656327720000|2022-06-27 11:02:00|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|0
1656327750000|2022-06-27 11:02:30|10385.44|10385.44|10386.73|10386.73|10386.73|10386.73|10385.44|10385.44|0
1656327930000|2022-06-27 11:05:30|10389.31|10389.31|10389.31|10389.31|10389.31|10389.31|10389.31|10389.31|0
1656328350000|2022-06-27 11:12:30|10387.66|10387.66|10387.66|10387.66|10387.66|10387.66|10387.66|10387.66|0
1656328400000|2022-06-27 11:13:20|10385.77|10385.77|10383.88|10383.88|10385.77|10385.77|10383.88|10383.88|0
1656328460000|2022-06-27 11:14:20|10384.52|10384.52|10384.52|10384.52|10384.52|10384.52|10384.52|10384.52|0
1656328480000|2022-06-27 11:14:40|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|10386.41|0
1656328590000|2022-06-27 11:16:30|10388.3|10388.3|10388.3|10388.3|10388.3|10388.3|10388.3|10388.3|0
1656328600000|2022-06-27 11:16:40|10392.08|10392.08|10392.08|10392.08|10392.08|10392.08|10392.08|10392.08|0
1656328620000|2022-06-27 11:17:00|10392.46|10392.46|10391.71|10391.71|10392.46|10392.46|10391.71|10391.71|0
1656328630000|2022-06-27 11:17:10|10394.91|10394.91|10394.15|10394.15|10394.91|10394.91|10394.15|10394.15|0
1656328640000|2022-06-27 11:17:20|10392.26|10392.26|10392.26|10392.26|10392.26|10392.26|10392.26|10392.26|0
1656328650000|2022-06-27 11:17:30|10391.89|10391.89|10391.89|10391.89|10391.89|10391.89|10391.89|10391.89|0
1656328660000|2022-06-27 11:17:40|10389.95|10389.95|10390.6|10390.6|10390.6|10390.6|10389.95|10389.95|0
1656328770000|2022-06-27 11:19:30|10388.02|10388.02|10388.02|10388.02|10388.02|10388.02|10388.02|10388.02|0
1656328800000|2022-06-27 11:20:00|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|0
1656328860000|2022-06-27 11:21:00|10388.66|10388.66|10384.79|10384.79|10388.66|10388.66|10384.79|10384.79|0
1656328900000|2022-06-27 11:21:40|10388|10388|10388|10388|10388|10388|10388|10388|0
1656328910000|2022-06-27 11:21:50|10391.2|10391.2|10388|10388|10391.2|10391.2|10388|10388|0
1656328950000|2022-06-27 11:22:30|10390.65|10390.65|10391.02|10391.02|10391.02|10391.02|10390.65|10390.65|0
1656328980000|2022-06-27 11:23:00|10392.54|10392.54|10392.54|10392.54|10392.54|10392.54|10392.54|10392.54|0
1656329070000|2022-06-27 11:24:30|10391.99|10391.99|10388.76|10388.76|10391.99|10391.99|10388.76|10388.76|0
1656329080000|2022-06-27 11:24:40|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|0
1656329100000|2022-06-27 11:25:00|10390.83|10390.83|10390.28|10390.28|10390.83|10390.83|10390.28|10390.28|0
1656329110000|2022-06-27 11:25:10|10388.77|10388.77|10388.39|10388.39|10388.77|10388.77|10388.39|10388.39|0
1656329140000|2022-06-27 11:25:40|10388.01|10388.01|10388.01|10388.01|10388.01|10388.01|10388.01|10388.01|0
1656329220000|2022-06-27 11:27:00|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|10389.95|0
1656329260000|2022-06-27 11:27:40|10390.5|10390.5|10390.5|10390.5|10390.5|10390.5|10390.5|10390.5|0
1656329410000|2022-06-27 11:30:10|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|0
1656329420000|2022-06-27 11:30:20|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|0
1656329530000|2022-06-27 11:32:10|10400.47|10400.47|10400.47|10400.47|10400.47|10400.47|10400.47|10400.47|0
1656329560000|2022-06-27 11:32:40|10395.31|10395.31|10396.6|10396.6|10396.6|10396.6|10395.31|10395.31|0
1656329630000|2022-06-27 11:33:50|10406.21|10406.21|10412.62|10412.62|10412.62|10412.62|10406.21|10406.21|0
1656329650000|2022-06-27 11:34:10|10406.21|10406.21|10406.21|10406.21|10406.21|10406.21|10406.21|10406.21|0
1656329700000|2022-06-27 11:35:00|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|0
1656329800000|2022-06-27 11:36:40|10415.07|10415.07|10415.07|10415.07|10415.07|10415.07|10415.07|10415.07|0
1656329860000|2022-06-27 11:37:40|10415.62|10415.62|10415.62|10415.62|10415.62|10415.62|10415.62|10415.62|0
1656330030000|2022-06-27 11:40:30|10409.21|10409.21|10406.01|10406.01|10409.21|10409.21|10406.01|10406.01|0
1656330060000|2022-06-27 11:41:00|10402.8|10402.8|10409.21|10409.21|10409.21|10409.21|10402.8|10402.8|0
1656330070000|2022-06-27 11:41:10|10409.77|10409.77|10409.77|10409.77|10409.77|10409.77|10409.77|10409.77|0
1656330330000|2022-06-27 11:45:30|10406.56|10406.56|10406.56|10406.56|10406.56|10406.56|10406.56|10406.56|0
1656330440000|2022-06-27 11:47:20|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|10406.01|0
1656330500000|2022-06-27 11:48:20|10405.36|10405.36|10405.36|10405.36|10405.36|10405.36|10405.36|10405.36|0
1656330510000|2022-06-27 11:48:30|10404.08|10404.08|10404.08|10404.08|10404.08|10404.08|10404.08|10404.08|0
1656330840000|2022-06-27 11:54:00|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|0
1656330930000|2022-06-27 11:55:30|10401.52|10401.52|10401.52|10401.52|10401.52|10401.52|10401.52|10401.52|0
1656331010000|2022-06-27 11:56:50|10402.65|10402.65|10401.52|10401.52|10402.65|10402.65|10401.52|10401.52|0
1656331040000|2022-06-27 11:57:20|10402.65|10402.65|10403.78|10403.78|10404.54|10404.54|10402.65|10402.65|0
1656331080000|2022-06-27 11:58:00|10401.21|10401.21|10407.62|10407.62|10407.62|10407.62|10401.21|10401.21|0
1656331100000|2022-06-27 11:58:20|10401.21|10401.21|10401.21|10401.21|10401.21|10401.21|10401.21|10401.21|0
1656331110000|2022-06-27 11:58:30|10407.62|10407.62|10407.62|10407.62|10407.62|10407.62|10407.62|10407.62|0
1656331160000|2022-06-27 11:59:20|10407.06|10407.06|10406.23|10406.23|10408.17|10408.17|10404.94|10404.94|0
1656331170000|2022-06-27 11:59:30|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|10404.3|0
1656331210000|2022-06-27 12:00:10|10403.75|10403.75|10400.72|10400.72|10403.75|10403.75|10400.72|10400.72|0
1656331280000|2022-06-27 12:01:20|10399.21|10399.21|10397.28|10397.28|10399.21|10399.21|10397.28|10397.28|0
1656331440000|2022-06-27 12:04:00|10395.99|10395.99|10395.99|10395.99|10395.99|10395.99|10395.99|10395.99|0
1656331470000|2022-06-27 12:04:30|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|0
1656331520000|2022-06-27 12:05:20|10394.15|10394.15|10387.74|10387.74|10394.15|10394.15|10387.74|10387.74|0
1656331650000|2022-06-27 12:07:30|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|10384.53|0
1656331670000|2022-06-27 12:07:50|10380.67|10380.67|10380.67|10380.67|10380.67|10380.67|10380.67|10380.67|0
1656331720000|2022-06-27 12:08:40|10377.46|10377.46|10374.26|10374.26|10377.46|10377.46|10374.26|10374.26|0
1656331770000|2022-06-27 12:09:30|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|0
1656331870000|2022-06-27 12:11:10|10367.9|10367.9|10367.9|10367.9|10367.9|10367.9|10367.9|10367.9|0
1656332060000|2022-06-27 12:14:20|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|10370.47|0
1656332090000|2022-06-27 12:14:50|10373.7|10373.7|10374.99|10374.99|10374.99|10374.99|10373.7|10373.7|0
1656332110000|2022-06-27 12:15:10|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|0
1656332140000|2022-06-27 12:15:40|10375.59|10375.59|10375.59|10375.59|10375.59|10375.59|10375.59|10375.59|0
1656332390000|2022-06-27 12:19:50|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|10369.18|0
1656332440000|2022-06-27 12:20:40|10370.32|10370.32|10369.56|10369.56|10370.32|10370.32|10369.56|10369.56|0
1656332490000|2022-06-27 12:21:30|10369.47|10369.47|10367.54|10367.54|10369.47|10369.47|10367.54|10367.54|0
1656332510000|2022-06-27 12:21:50|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|10367.91|0
1656332560000|2022-06-27 12:22:40|10370.49|10370.49|10370.49|10370.49|10370.49|10370.49|10370.49|10370.49|0
1656332690000|2022-06-27 12:24:50|10369.85|10369.85|10371.78|10371.78|10371.78|10371.78|10369.85|10369.85|0
1656332700000|2022-06-27 12:25:00|10368.58|10368.58|10369.71|10369.71|10370.85|10370.85|10368.58|10368.58|0
1656332720000|2022-06-27 12:25:20|10368.58|10368.58|10368.58|10368.58|10368.58|10368.58|10368.58|10368.58|0
1656332730000|2022-06-27 12:25:30|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|0
1656332760000|2022-06-27 12:26:00|10367.38|10367.38|10367.38|10367.38|10367.38|10367.38|10367.38|10367.38|0
1656332860000|2022-06-27 12:27:40|10371.25|10371.25|10371.25|10371.25|10371.25|10371.25|10371.25|10371.25|0
1656332900000|2022-06-27 12:28:20|10371.63|10371.63|10369.36|10369.36|10371.63|10371.63|10369.36|10369.36|0
1656332930000|2022-06-27 12:28:50|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|0
1656332990000|2022-06-27 12:29:50|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|0
1656333010000|2022-06-27 12:30:10|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|10370.65|0
1656333050000|2022-06-27 12:30:50|10367.44|10367.44|10367.44|10367.44|10367.44|10367.44|10367.44|10367.44|0
1656333060000|2022-06-27 12:31:00|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|0
1656333180000|2022-06-27 12:33:00|10362.85|10362.85|10362.85|10362.85|10362.85|10362.85|10362.85|10362.85|0
1656333230000|2022-06-27 12:33:50|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|0
1656333240000|2022-06-27 12:34:00|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|10359.64|0
1656333290000|2022-06-27 12:34:50|10358.35|10358.35|10356.42|10356.42|10358.35|10358.35|10356.42|10356.42|0
1656333420000|2022-06-27 12:37:00|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|10346.8|0
1656333530000|2022-06-27 12:38:50|10339.71|10339.71|10334|10334|10339.71|10339.71|10334|10334|0
1656333540000|2022-06-27 12:39:00|10335.51|10335.51|10336.27|10336.27|10336.27|10336.27|10335.51|10335.51|0
1656333790000|2022-06-27 12:43:10|10341.42|10341.42|10341.42|10341.42|10341.42|10341.42|10341.42|10341.42|0
1656333890000|2022-06-27 12:44:50|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|0
1656333900000|2022-06-27 12:45:00|10344.63|10344.63|10344.63|10344.63|10344.63|10344.63|10344.63|10344.63|0
1656333940000|2022-06-27 12:45:40|10343.98|10343.98|10343.98|10343.98|10343.98|10343.98|10343.98|10343.98|0
1656334060000|2022-06-27 12:47:40|10347.85|10347.85|10346.56|10346.56|10347.85|10347.85|10346.56|10346.56|0
1656334100000|2022-06-27 12:48:20|10350.43|10350.43|10347.85|10347.85|10350.43|10350.43|10347.85|10347.85|0
1656334140000|2022-06-27 12:49:00|10341.44|10341.44|10341.44|10341.44|10341.44|10341.44|10341.44|10341.44|0
1656334180000|2022-06-27 12:49:40|10347.85|10347.85|10347.85|10347.85|10347.85|10347.85|10347.85|10347.85|0
1656334360000|2022-06-27 12:52:40|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|10351.07|0
1656334380000|2022-06-27 12:53:00|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|0
1656334410000|2022-06-27 12:53:30|10352.52|10352.52|10352.52|10352.52|10352.52|10352.52|10352.52|10352.52|0
1656334560000|2022-06-27 12:56:00|10353.27|10353.27|10353.27|10353.27|10353.27|10353.27|10353.27|10353.27|0
1656334620000|2022-06-27 12:57:00|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|10346.86|0
1656334750000|2022-06-27 12:59:10|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|10345.21|0
1656334900000|2022-06-27 13:01:40|10342.01|10342.01|10342.01|10342.01|10342.01|10342.01|10342.01|10342.01|0
1656334950000|2022-06-27 13:02:30|10340.87|10340.87|10339.19|10339.19|10340.87|10340.87|10338.98|10338.98|0
1656335120000|2022-06-27 13:05:20|10340.84|10340.84|10340.84|10340.84|10340.84|10340.84|10340.84|10340.84|0
1656335140000|2022-06-27 13:05:40|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|10342.77|0
1656335170000|2022-06-27 13:06:10|10341.67|10341.67|10341.67|10341.67|10341.67|10341.67|10341.67|10341.67|0
1656335320000|2022-06-27 13:08:40|10343.94|10343.94|10343.94|10343.94|10343.94|10343.94|10343.94|10343.94|0
1656335400000|2022-06-27 13:10:00|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|10340.74|0
1656335450000|2022-06-27 13:10:50|10342.02|10342.02|10342.02|10342.02|10342.02|10342.02|10342.02|10342.02|0
1656335630000|2022-06-27 13:13:50|10338.82|10338.82|10338.82|10338.82|10338.82|10338.82|10338.82|10338.82|0
1656335640000|2022-06-27 13:14:00|10342.02|10342.02|10342.02|10342.02|10342.02|10342.02|10342.02|10342.02|0
1656335650000|2022-06-27 13:14:10|10339.76|10339.76|10339.76|10339.76|10339.76|10339.76|10339.76|10339.76|0
1656335690000|2022-06-27 13:14:50|10337.82|10337.82|10335.24|10335.24|10337.82|10337.82|10335.24|10335.24|0
1656335800000|2022-06-27 13:16:40|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|10332.67|0
1656336190000|2022-06-27 13:23:10|10326.26|10326.26|10326.26|10326.26|10326.26|10326.26|10326.26|10326.26|0
1656336210000|2022-06-27 13:23:30|10330.12|10330.12|10331.41|10331.41|10331.41|10331.41|10330.12|10330.12|0
1656336230000|2022-06-27 13:23:50|10330.12|10330.12|10330.12|10330.12|10330.12|10330.12|10330.12|10330.12|0
1656336240000|2022-06-27 13:24:00|10329.74|10329.74|10329.37|10329.37|10329.74|10329.74|10329.37|10329.37|0
1656336270000|2022-06-27 13:24:30|10328.08|10328.08|10328.08|10328.08|10328.08|10328.08|10328.08|10328.08|0
1656336470000|2022-06-27 13:27:50|10332.59|10332.59|10331.39|10331.39|10333.69|10333.69|10331.39|10331.39|0
1656336490000|2022-06-27 13:28:10|10330.84|10330.84|10330.29|10330.29|10330.84|10330.84|10330.29|10330.29|0
1656336550000|2022-06-27 13:29:10|10332.94|10332.94|10332.94|10332.94|10332.94|10332.94|10332.94|10332.94|0
1656336560000|2022-06-27 13:29:20|10326.53|10326.53|10326.53|10326.53|10326.53|10326.53|10326.53|10326.53|0
1656336600000|2022-06-27 13:30:00|10332.94|10332.94|10319.49|10319.49|10332.94|10332.94|10288.07|10288.07|0
1656336610000|2022-06-27 13:30:10|10325.9|10325.9|10325.9|10325.9|10325.9|10325.9|10322.7|10322.7|0
1656336620000|2022-06-27 13:30:20|10332.31|10332.31|10332.31|10332.31|10332.31|10332.31|10332.31|10332.31|0
1656336630000|2022-06-27 13:30:30|10322.7|10322.7|10327.79|10327.79|10327.79|10327.79|10318.18|10318.18|0
1656336640000|2022-06-27 13:30:40|10334.2|10334.2|10332.8|10332.8|10334.2|10334.2|10332.8|10332.8|0
1656336650000|2022-06-27 13:30:50|10336.01|10336.01|10329.6|10329.6|10336.01|10336.01|10329.6|10329.6|0
1656336660000|2022-06-27 13:31:00|10326.95|10326.95|10325.06|10325.06|10326.95|10326.95|10325.06|10325.06|0
1656336670000|2022-06-27 13:31:10|10315.44|10315.44|10315.44|10315.44|10315.44|10315.44|10315.44|10315.44|0
1656336690000|2022-06-27 13:31:30|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|10314.15|0
1656336700000|2022-06-27 13:31:40|10310.95|10310.95|10310.95|10310.95|10310.95|10310.95|10310.95|10310.95|0
1656336720000|2022-06-27 13:32:00|10304.54|10304.54|10301.34|10301.34|10304.54|10304.54|10301.34|10301.34|0
1656336730000|2022-06-27 13:32:10|10307.74|10307.74|10305.81|10305.81|10307.74|10307.74|10305.81|10305.81|0
1656336750000|2022-06-27 13:32:30|10299.4|10299.4|10296.2|10296.2|10299.4|10299.4|10296.2|10296.2|0
1656336780000|2022-06-27 13:33:00|10289.79|10289.79|10289.79|10289.79|10289.79|10289.79|10289.79|10289.79|0
1656336790000|2022-06-27 13:33:10|10289.24|10289.24|10287.58|10287.58|10289.24|10289.24|10287.58|10287.58|0
1656336800000|2022-06-27 13:33:20|10281.17|10281.17|10277.97|10277.97|10281.17|10281.17|10277.97|10277.97|0
1656336810000|2022-06-27 13:33:30|10277.7|10277.7|10273.88|10273.88|10277.7|10277.7|10273.88|10273.88|0
1656336840000|2022-06-27 13:34:00|10273.5|10273.5|10273.5|10273.5|10273.5|10273.5|10273.5|10273.5|0
1656336850000|2022-06-27 13:34:10|10272.36|10272.36|10275.57|10275.57|10275.57|10275.57|10269.16|10269.16|0
1656336880000|2022-06-27 13:34:40|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|0
1656336890000|2022-06-27 13:34:50|10278.13|10278.13|10279.4|10279.4|10281.33|10281.33|10278.13|10278.13|0
1656336900000|2022-06-27 13:35:00|10285.81|10285.81|10289.02|10289.02|10289.02|10289.02|10285.81|10285.81|0
1656336910000|2022-06-27 13:35:10|10292.22|10292.22|10292.6|10292.6|10302.22|10302.22|10292.22|10292.22|0
1656336920000|2022-06-27 13:35:20|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|10289.4|0
1656336930000|2022-06-27 13:35:30|10282.99|10282.99|10282.99|10282.99|10282.99|10282.99|10282.99|10282.99|0
1656336940000|2022-06-27 13:35:40|10279.78|10279.78|10289.4|10289.4|10289.4|10289.4|10279.78|10279.78|0
1656336950000|2022-06-27 13:35:50|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|10291.33|0
1656336960000|2022-06-27 13:36:00|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|10291.98|0
1656336970000|2022-06-27 13:36:10|10292.62|10292.62|10292.62|10292.62|10292.62|10292.62|10292.62|10292.62|0
1656336980000|2022-06-27 13:36:20|10283.01|10283.01|10279.8|10279.8|10283.01|10283.01|10279.8|10279.8|0
1656337010000|2022-06-27 13:36:50|10279.16|10279.16|10279.16|10279.16|10279.16|10279.16|10279.16|10279.16|0
1656337040000|2022-06-27 13:37:20|10278.51|10278.51|10278.51|10278.51|10278.51|10278.51|10278.51|10278.51|0
1656337050000|2022-06-27 13:37:30|10279.16|10279.16|10277.87|10277.87|10279.16|10279.16|10277.87|10277.87|0
1656337070000|2022-06-27 13:37:50|10277.22|10277.22|10270.81|10270.81|10277.22|10277.22|10270.81|10270.81|0
1656337080000|2022-06-27 13:38:00|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|10271.19|0
1656337090000|2022-06-27 13:38:10|10270.55|10270.55|10269.9|10269.9|10270.55|10270.55|10269.9|10269.9|0
1656337100000|2022-06-27 13:38:20|10263.49|10263.49|10263.49|10263.49|10263.49|10263.49|10263.49|10263.49|0
1656337120000|2022-06-27 13:38:40|10262.85|10262.85|10278.87|10278.87|10278.87|10278.87|10262.85|10262.85|0
1656337130000|2022-06-27 13:38:50|10275.67|10275.67|10275.67|10275.67|10275.67|10275.67|10275.67|10275.67|0
1656337180000|2022-06-27 13:39:40|10272.46|10272.46|10272.46|10272.46|10272.46|10272.46|10272.46|10272.46|0
1656337200000|2022-06-27 13:40:00|10275.67|10275.67|10275.67|10275.67|10275.67|10275.67|10275.67|10275.67|0
1656337220000|2022-06-27 13:40:20|10279.53|10279.53|10279.53|10279.53|10279.53|10279.53|10279.53|10279.53|0
1656337230000|2022-06-27 13:40:30|10279.08|10279.08|10280.97|10280.97|10280.97|10280.97|10279.08|10279.08|0
1656337250000|2022-06-27 13:40:50|10290.58|10290.58|10299.26|10299.26|10299.26|10299.26|10290.58|10290.58|0
1656337260000|2022-06-27 13:41:00|10299.64|10299.64|10299.64|10299.64|10299.64|10299.64|10299.64|10299.64|0
1656337280000|2022-06-27 13:41:20|10293.23|10293.23|10293.23|10293.23|10293.23|10293.23|10293.23|10293.23|0
1656337290000|2022-06-27 13:41:30|10299.64|10299.64|10299.64|10299.64|10299.64|10299.64|10299.64|10299.64|0
1656337300000|2022-06-27 13:41:40|10298.35|10298.35|10307.96|10307.96|10307.96|10307.96|10298.35|10298.35|0
1656337310000|2022-06-27 13:41:50|10306.68|10306.68|10313.64|10313.64|10316.29|10316.29|10306.68|10306.68|0
1656337320000|2022-06-27 13:42:00|10307.23|10307.23|10316.84|10316.84|10316.84|10316.84|10307.23|10307.23|0
1656337350000|2022-06-27 13:42:30|10320.05|10320.05|10316.84|10316.84|10320.05|10320.05|10316.84|10316.84|0
1656337370000|2022-06-27 13:42:50|10310.43|10310.43|10309.14|10309.14|10310.43|10310.43|10309.14|10309.14|0
1656337400000|2022-06-27 13:43:20|10315.55|10315.55|10318.76|10318.76|10318.76|10318.76|10315.55|10315.55|0
1656337450000|2022-06-27 13:44:10|10320.05|10320.05|10320.05|10320.05|10320.05|10320.05|10320.05|10320.05|0
1656337460000|2022-06-27 13:44:20|10329.66|10329.66|10332.87|10332.87|10332.87|10332.87|10329.66|10329.66|0
1656337470000|2022-06-27 13:44:30|10339.28|10339.28|10349.65|10349.65|10349.65|10349.65|10339.28|10339.28|0
1656337500000|2022-06-27 13:45:00|10346.44|10346.44|10340.03|10340.03|10346.44|10346.44|10340.03|10340.03|0
1656337510000|2022-06-27 13:45:10|10336.83|10336.83|10333.62|10333.62|10336.83|10336.83|10333.62|10333.62|0
1656337590000|2022-06-27 13:46:30|10330.42|10330.42|10331.93|10331.93|10331.93|10331.93|10330.42|10330.42|0
1656337620000|2022-06-27 13:47:00|10329.35|10329.35|10331.29|10331.29|10331.29|10331.29|10329.35|10329.35|0
1656337630000|2022-06-27 13:47:10|10332.57|10332.57|10331.93|10331.93|10333.22|10333.22|10331.93|10331.93|0
1656337650000|2022-06-27 13:47:30|10330.28|10330.28|10330.28|10330.28|10330.28|10330.28|10330.28|10330.28|0
1656337660000|2022-06-27 13:47:40|10329.73|10329.73|10329.73|10329.73|10329.73|10329.73|10329.73|10329.73|0
1656337680000|2022-06-27 13:48:00|10328.21|10328.21|10328.21|10328.21|10328.21|10328.21|10328.21|10328.21|0
1656337690000|2022-06-27 13:48:10|10327.57|10327.57|10327.57|10327.57|10327.57|10327.57|10327.57|10327.57|0
1656337710000|2022-06-27 13:48:30|10324.36|10324.36|10324.36|10324.36|10324.36|10324.36|10324.36|10324.36|0
1656337730000|2022-06-27 13:48:50|10323.07|10323.07|10323.07|10323.07|10323.07|10323.07|10323.07|10323.07|0
1656337780000|2022-06-27 13:49:40|10324.21|10324.21|10324.21|10324.21|10324.21|10324.21|10324.21|10324.21|0
1656337820000|2022-06-27 13:50:20|10333.82|10333.82|10334.47|10334.47|10334.47|10334.47|10333.82|10333.82|0
1656337830000|2022-06-27 13:50:30|10333.82|10333.82|10333.82|10333.82|10333.82|10333.82|10333.82|10333.82|0
1656337860000|2022-06-27 13:51:00|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|10334.58|0
1656337870000|2022-06-27 13:51:10|10337.79|10337.79|10337.79|10337.79|10337.79|10337.79|10337.79|10337.79|0
1656337910000|2022-06-27 13:51:50|10339.72|10339.72|10339.72|10339.72|10339.72|10339.72|10339.72|10339.72|0
1656337920000|2022-06-27 13:52:00|10340.82|10340.82|10337.62|10337.62|10340.82|10340.82|10337.62|10337.62|0
1656337930000|2022-06-27 13:52:10|10334.41|10334.41|10334.41|10334.41|10334.41|10334.41|10334.41|10334.41|0
1656337940000|2022-06-27 13:52:20|10337.06|10337.06|10340.05|10340.05|10340.05|10340.05|10337.06|10337.06|0
1656337950000|2022-06-27 13:52:30|10338.95|10338.95|10338.19|10338.19|10338.95|10338.95|10338.19|10338.19|0
1656337990000|2022-06-27 13:53:10|10339.29|10339.29|10340.95|10340.95|10340.95|10340.95|10339.29|10339.29|0
1656338000000|2022-06-27 13:53:20|10347.36|10347.36|10344.15|10344.15|10347.36|10347.36|10344.15|10344.15|0
1656338010000|2022-06-27 13:53:30|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|0
1656338020000|2022-06-27 13:53:40|10354.41|10354.41|10354.41|10354.41|10354.41|10354.41|10354.41|10354.41|0
1656338030000|2022-06-27 13:53:50|10354.96|10354.96|10354.96|10354.96|10354.96|10354.96|10354.96|10354.96|0
1656338050000|2022-06-27 13:54:10|10355.61|10355.61|10362.02|10362.02|10365.22|10365.22|10355.61|10355.61|0
1656338060000|2022-06-27 13:54:20|10362.66|10362.66|10362.02|10362.02|10362.66|10362.66|10362.02|10362.02|0
1656338090000|2022-06-27 13:54:50|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|0
1656338100000|2022-06-27 13:55:00|10357.82|10357.82|10357.61|10357.61|10358.92|10358.92|10357.61|10357.61|0
1656338120000|2022-06-27 13:55:20|10364.02|10364.02|10364.02|10364.02|10364.02|10364.02|10364.02|10364.02|0
1656338160000|2022-06-27 13:56:00|10360.82|10360.82|10360.82|10360.82|10360.82|10360.82|10360.82|10360.82|0
1656338170000|2022-06-27 13:56:10|10362.75|10362.75|10362.75|10362.75|10362.75|10362.75|10362.75|10362.75|0
1656338190000|2022-06-27 13:56:30|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|10365.95|0
1656338290000|2022-06-27 13:58:10|10364.66|10364.66|10364.02|10364.02|10364.66|10364.66|10364.02|10364.02|0
1656338330000|2022-06-27 13:58:50|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|10367.22|0
1656338340000|2022-06-27 13:59:00|10370.43|10370.43|10370.43|10370.43|10370.43|10370.43|10370.43|10370.43|0
1656338380000|2022-06-27 13:59:40|10369.79|10369.79|10369.79|10369.79|10369.79|10369.79|10369.79|10369.79|0
1656338400000|2022-06-27 14:00:00|10376.02|10376.02|10378.59|10378.59|10378.59|10378.59|10376.02|10376.02|0
1656338410000|2022-06-27 14:00:10|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|10388.21|0
1656338420000|2022-06-27 14:00:20|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|0
1656338470000|2022-06-27 14:01:10|10401.03|10401.03|10404.23|10404.23|10404.23|10404.23|10401.03|10401.03|0
1656338490000|2022-06-27 14:01:30|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|0
1656338510000|2022-06-27 14:01:50|10411.4|10411.4|10411.4|10411.4|10411.4|10411.4|10411.4|10411.4|0
1656338530000|2022-06-27 14:02:10|10408.19|10408.19|10417.4|10417.4|10418.68|10418.68|10408.19|10408.19|0
1656338540000|2022-06-27 14:02:20|10418.91|10418.91|10418.91|10418.91|10418.91|10418.91|10418.91|10418.91|0
1656338550000|2022-06-27 14:02:30|10429.63|10429.63|10432.2|10432.2|10432.2|10432.2|10429.63|10429.63|0
1656338560000|2022-06-27 14:02:40|10435.43|10435.43|10435.43|10435.43|10438.63|10438.63|10435.43|10435.43|0
1656338580000|2022-06-27 14:03:00|10439.94|10439.94|10441.41|10441.41|10442.52|10442.52|10439.94|10439.94|0
1656338590000|2022-06-27 14:03:10|10443.99|10443.99|10449.76|10449.76|10449.76|10449.76|10441.41|10441.41|0
1656338600000|2022-06-27 14:03:20|10452.96|10452.96|10459.37|10459.37|10459.37|10459.37|10452.96|10452.96|0
1656338610000|2022-06-27 14:03:30|10452.96|10452.96|10452.96|10452.96|10452.96|10452.96|10452.96|10452.96|0
1656338620000|2022-06-27 14:03:40|10450.76|10450.76|10441.13|10441.13|10450.76|10450.76|10441.13|10441.13|0
1656338630000|2022-06-27 14:03:50|10434.72|10434.72|10432.79|10432.79|10434.72|10434.72|10432.79|10432.79|0
1656338640000|2022-06-27 14:04:00|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|10434.72|0
1656338660000|2022-06-27 14:04:20|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|10432.83|0
1656338670000|2022-06-27 14:04:30|10423.21|10423.21|10426.42|10426.42|10426.42|10426.42|10423.21|10423.21|0
1656338690000|2022-06-27 14:04:50|10425.66|10425.66|10422.46|10422.46|10425.66|10425.66|10422.46|10422.46|0
1656338710000|2022-06-27 14:05:10|10419.25|10419.25|10414.74|10414.74|10419.25|10419.25|10414.74|10414.74|0
1656338750000|2022-06-27 14:05:50|10417.95|10417.95|10417.95|10417.95|10417.95|10417.95|10417.95|10417.95|0
1656338760000|2022-06-27 14:06:00|10414.74|10414.74|10411.54|10411.54|10414.74|10414.74|10411.54|10411.54|0
1656338800000|2022-06-27 14:06:40|10410.99|10410.99|10405.13|10405.13|10411.54|10411.54|10405.13|10405.13|0
1656338840000|2022-06-27 14:07:20|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|0
1656338870000|2022-06-27 14:07:50|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|0
1656338880000|2022-06-27 14:08:00|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|10401.9|0
1656338890000|2022-06-27 14:08:10|10399.63|10399.63|10398.88|10398.88|10399.63|10399.63|10398.88|10398.88|0
1656338900000|2022-06-27 14:08:20|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|0
1656338940000|2022-06-27 14:09:00|10390.53|10390.53|10389.89|10389.89|10390.53|10390.53|10389.89|10389.89|0
1656338950000|2022-06-27 14:09:10|10383.48|10383.48|10380.28|10380.28|10383.48|10383.48|10380.28|10380.28|0
1656338960000|2022-06-27 14:09:20|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|0
1656339010000|2022-06-27 14:10:10|10380.28|10380.28|10377.07|10377.07|10380.28|10380.28|10377.07|10377.07|0
1656339050000|2022-06-27 14:10:50|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|10373.87|0
1656339060000|2022-06-27 14:11:00|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|10372.76|0
1656339070000|2022-06-27 14:11:10|10372.21|10372.21|10372.21|10372.21|10372.21|10372.21|10372.21|10372.21|0
1656339090000|2022-06-27 14:11:30|10371.57|10371.57|10372.86|10372.86|10372.86|10372.86|10371.57|10371.57|0
1656339100000|2022-06-27 14:11:40|10372.21|10372.21|10372.21|10372.21|10372.21|10372.21|10372.21|10372.21|0
1656339110000|2022-06-27 14:11:50|10362.6|10362.6|10361.31|10361.31|10362.6|10362.6|10361.31|10361.31|0
1656339120000|2022-06-27 14:12:00|10370.92|10370.92|10370.92|10370.92|10370.92|10370.92|10370.92|10370.92|0
1656339130000|2022-06-27 14:12:10|10372.03|10372.03|10372.58|10372.58|10372.58|10372.58|10372.03|10372.03|0
1656339140000|2022-06-27 14:12:20|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|10371.93|0
1656339150000|2022-06-27 14:12:30|10368.73|10368.73|10371.93|10371.93|10371.93|10371.93|10368.73|10368.73|0
1656339160000|2022-06-27 14:12:40|10373.49|10373.49|10374.78|10374.78|10374.78|10374.78|10373.49|10373.49|0
1656339200000|2022-06-27 14:13:20|10375.33|10375.33|10375.33|10375.33|10375.33|10375.33|10375.33|10375.33|0
1656339230000|2022-06-27 14:13:50|10372.12|10372.12|10372.12|10372.12|10372.12|10372.12|10372.12|10372.12|0
1656339250000|2022-06-27 14:14:10|10368.92|10368.92|10368.92|10368.92|10368.92|10368.92|10368.92|10368.92|0
1656339280000|2022-06-27 14:14:40|10369.56|10369.56|10368.27|10368.27|10369.56|10369.56|10368.27|10368.27|0
1656339290000|2022-06-27 14:14:50|10371.48|10371.48|10368.27|10368.27|10371.48|10371.48|10368.27|10368.27|0
1656339310000|2022-06-27 14:15:10|10369.41|10369.41|10373.71|10373.71|10373.71|10373.71|10369.41|10369.41|0
1656339340000|2022-06-27 14:15:40|10375.23|10375.23|10375.23|10375.23|10375.23|10375.23|10375.23|10375.23|0
1656339350000|2022-06-27 14:15:50|10373.71|10373.71|10376.92|10376.92|10376.92|10376.92|10373.71|10373.71|0
1656339360000|2022-06-27 14:16:00|10380.12|10380.12|10376.92|10376.92|10380.12|10380.12|10376.92|10376.92|0
1656339380000|2022-06-27 14:16:20|10380.12|10380.12|10376.92|10376.92|10380.12|10380.12|10376.92|10376.92|0
1656339420000|2022-06-27 14:17:00|10377.56|10377.56|10377.56|10377.56|10377.56|10377.56|10377.56|10377.56|0
1656339430000|2022-06-27 14:17:10|10371.15|10371.15|10372.44|10372.44|10372.44|10372.44|10371.15|10371.15|0
1656339440000|2022-06-27 14:17:20|10370.51|10370.51|10371.06|10371.06|10371.06|10371.06|10370.51|10370.51|0
1656339480000|2022-06-27 14:18:00|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|10367.86|0
1656339530000|2022-06-27 14:18:50|10365.92|10365.92|10365.92|10365.92|10365.92|10365.92|10365.92|10365.92|0
1656339550000|2022-06-27 14:19:10|10364.03|10364.03|10370.44|10370.44|10370.44|10370.44|10364.03|10364.03|0
1656339570000|2022-06-27 14:19:30|10367.24|10367.24|10367.24|10367.24|10367.24|10367.24|10367.24|10367.24|0
1656339600000|2022-06-27 14:20:00|10364.03|10364.03|10364.03|10364.03|10364.03|10364.03|10364.03|10364.03|0
1656339620000|2022-06-27 14:20:20|10360.83|10360.83|10360.83|10360.83|10360.83|10360.83|10360.83|10360.83|0
1656339660000|2022-06-27 14:21:00|10359.31|10359.31|10349.32|10349.32|10359.31|10359.31|10349.32|10349.32|0
1656339680000|2022-06-27 14:21:20|10352.53|10352.53|10349.32|10349.32|10352.53|10352.53|10349.32|10349.32|0
1656339690000|2022-06-27 14:21:30|10346.12|10346.12|10346.12|10346.12|10346.12|10346.12|10346.12|10346.12|0
1656339700000|2022-06-27 14:21:40|10345.01|10345.01|10343.74|10343.74|10345.01|10345.01|10343.36|10343.36|0
1656339720000|2022-06-27 14:22:00|10346.94|10346.94|10342.64|10342.64|10346.94|10346.94|10342.64|10342.64|0
1656339730000|2022-06-27 14:22:10|10340.7|10340.7|10341.35|10341.35|10341.35|10341.35|10340.7|10340.7|0
1656339740000|2022-06-27 14:22:20|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|0
1656339790000|2022-06-27 14:23:10|10338.14|10338.14|10338.14|10338.14|10338.14|10338.14|10338.14|10338.14|0
1656339840000|2022-06-27 14:24:00|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|0
1656339850000|2022-06-27 14:24:10|10333.65|10333.65|10333.65|10333.65|10333.65|10333.65|10333.65|10333.65|0
1656339860000|2022-06-27 14:24:20|10331.71|10331.71|10331.71|10331.71|10331.71|10331.71|10331.71|10331.71|0
1656339870000|2022-06-27 14:24:30|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|10328.51|0
1656339920000|2022-06-27 14:25:20|10322.1|10322.1|10320.97|10320.97|10322.1|10322.1|10320.97|10320.97|0
1656339930000|2022-06-27 14:25:30|10319.03|10319.03|10320.32|10320.32|10320.32|10320.32|10317.74|10317.74|0
1656339970000|2022-06-27 14:26:10|10323.53|10323.53|10329.94|10329.94|10329.94|10329.94|10323.53|10323.53|0
1656339980000|2022-06-27 14:26:20|10331.07|10331.07|10331.07|10331.07|10331.07|10331.07|10331.07|10331.07|0
1656340020000|2022-06-27 14:27:00|10334.27|10334.27|10335.41|10335.41|10335.41|10335.41|10334.27|10334.27|0
1656340050000|2022-06-27 14:27:30|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|10335.96|0
1656340060000|2022-06-27 14:27:40|10337.89|10337.89|10337.89|10337.89|10337.89|10337.89|10337.89|10337.89|0
1656340090000|2022-06-27 14:28:10|10334.69|10334.69|10333.59|10333.59|10334.69|10334.69|10333.59|10333.59|0
1656340100000|2022-06-27 14:28:20|10333.97|10333.97|10333.97|10333.97|10333.97|10333.97|10333.97|10333.97|0
1656340110000|2022-06-27 14:28:30|10333.21|10333.21|10333.21|10333.21|10333.21|10333.21|10333.21|10333.21|0
1656340140000|2022-06-27 14:29:00|10326.8|10326.8|10326.8|10326.8|10326.8|10326.8|10326.8|10326.8|0
1656340210000|2022-06-27 14:30:10|10330|10330|10330|10330|10330|10330|10330|10330|0
1656340230000|2022-06-27 14:30:30|10327.74|10327.74|10324.53|10324.53|10327.74|10327.74|10324.53|10324.53|0
1656340240000|2022-06-27 14:30:40|10323.89|10323.89|10321.95|10321.95|10323.89|10323.89|10321.95|10321.95|0
1656340270000|2022-06-27 14:31:10|10321.57|10321.57|10321.57|10321.57|10321.57|10321.57|10321.57|10321.57|0
1656340280000|2022-06-27 14:31:20|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|10318.37|0
1656340300000|2022-06-27 14:31:40|10319.01|10319.01|10319.01|10319.01|10319.01|10319.01|10319.01|10319.01|0
1656340330000|2022-06-27 14:32:10|10322.22|10322.22|10323.51|10323.51|10323.51|10323.51|10322.22|10322.22|0
1656340340000|2022-06-27 14:32:20|10326.71|10326.71|10326.71|10326.71|10326.71|10326.71|10326.71|10326.71|0
1656340380000|2022-06-27 14:33:00|10323.51|10323.51|10323.51|10323.51|10323.51|10323.51|10323.51|10323.51|0
1656340490000|2022-06-27 14:34:50|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|0
1656340530000|2022-06-27 14:35:30|10321.06|10321.06|10321.06|10321.06|10321.06|10321.06|10321.06|10321.06|0
1656340540000|2022-06-27 14:35:40|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|0
1656340550000|2022-06-27 14:35:50|10323.33|10323.33|10325.6|10325.6|10325.6|10325.6|10323.33|10323.33|0
1656340560000|2022-06-27 14:36:00|10326.7|10326.7|10326.7|10326.7|10326.7|10326.7|10326.7|10326.7|0
1656340570000|2022-06-27 14:36:10|10325.56|10325.56|10326.67|10326.67|10326.67|10326.67|10325.56|10325.56|0
1656340590000|2022-06-27 14:36:30|10333.08|10333.08|10333.08|10333.08|10333.08|10333.08|10333.08|10333.08|0
1656340600000|2022-06-27 14:36:40|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|0
1656340620000|2022-06-27 14:37:00|10335.9|10335.9|10337.19|10337.19|10337.19|10337.19|10335.9|10335.9|0
1656340630000|2022-06-27 14:37:10|10339.46|10339.46|10339.46|10339.46|10339.46|10339.46|10339.46|10339.46|0
1656340700000|2022-06-27 14:38:20|10341.39|10341.39|10341.39|10341.39|10341.39|10341.39|10341.39|10341.39|0
1656340790000|2022-06-27 14:39:50|10338.19|10338.19|10338.19|10338.19|10338.19|10338.19|10338.19|10338.19|0
1656340800000|2022-06-27 14:40:00|10334.98|10334.98|10334.98|10334.98|10335.74|10335.74|10334.98|10334.98|0
1656340820000|2022-06-27 14:40:20|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|0
1656340830000|2022-06-27 14:40:30|10332.33|10332.33|10332.33|10332.33|10332.33|10332.33|10332.33|10332.33|0
1656340840000|2022-06-27 14:40:40|10330.4|10330.4|10332.98|10332.98|10332.98|10332.98|10330.4|10330.4|0
1656340850000|2022-06-27 14:40:50|10336.18|10336.18|10336.18|10336.18|10336.18|10336.18|10336.18|10336.18|0
1656340880000|2022-06-27 14:41:20|10339.4|10339.4|10339.4|10339.4|10339.4|10339.4|10339.4|10339.4|0
1656340910000|2022-06-27 14:41:50|10336.2|10336.2|10336.2|10336.2|10336.2|10336.2|10336.2|10336.2|0
1656340940000|2022-06-27 14:42:20|10337.49|10337.49|10337.49|10337.49|10337.49|10337.49|10337.49|10337.49|0
1656340950000|2022-06-27 14:42:30|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|10336.84|0
1656341050000|2022-06-27 14:44:10|10340.05|10340.05|10338.38|10338.38|10340.05|10340.05|10338.38|10338.38|0
1656341060000|2022-06-27 14:44:20|10338.93|10338.93|10338.93|10338.93|10338.93|10338.93|10338.93|10338.93|0
1656341100000|2022-06-27 14:45:00|10332.52|10332.52|10332.52|10332.52|10332.52|10332.52|10332.52|10332.52|0
1656341110000|2022-06-27 14:45:10|10334.46|10334.46|10336.35|10336.35|10336.35|10336.35|10334.46|10334.46|0
1656341210000|2022-06-27 14:46:50|10339.55|10339.55|10338.45|10338.45|10339.55|10339.55|10338.45|10338.45|0
1656341230000|2022-06-27 14:47:10|10344.86|10344.86|10341.65|10341.65|10344.86|10344.86|10341.65|10341.65|0
1656341240000|2022-06-27 14:47:20|10343.59|10343.59|10343.59|10343.59|10343.59|10343.59|10343.59|10343.59|0
1656341260000|2022-06-27 14:47:40|10341.32|10341.32|10339.81|10339.81|10341.32|10341.32|10339.81|10339.81|0
1656341270000|2022-06-27 14:47:50|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|10338.67|0
1656341340000|2022-06-27 14:49:00|10339.96|10339.96|10341.25|10341.25|10341.25|10341.25|10339.96|10339.96|0
1656341350000|2022-06-27 14:49:10|10340.61|10340.61|10340.61|10340.61|10340.61|10340.61|10340.61|10340.61|0
1656341390000|2022-06-27 14:49:50|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|0
1656341400000|2022-06-27 14:50:00|10340.05|10340.05|10339.5|10339.5|10340.05|10340.05|10339.5|10339.5|0
1656341410000|2022-06-27 14:50:10|10338.95|10338.95|10338.4|10338.4|10338.95|10338.95|10338.4|10338.4|0
1656341420000|2022-06-27 14:50:20|10341.61|10341.61|10341.61|10341.61|10341.61|10341.61|10341.61|10341.61|0
1656341500000|2022-06-27 14:51:40|10342.16|10342.16|10341.61|10341.61|10342.16|10342.16|10341.61|10341.61|0
1656341510000|2022-06-27 14:51:50|10341.06|10341.06|10341.06|10341.06|10341.06|10341.06|10341.06|10341.06|0
1656341530000|2022-06-27 14:52:10|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|0
1656341610000|2022-06-27 14:53:30|10341.06|10341.06|10341.06|10341.06|10341.06|10341.06|10341.06|10341.06|0
1656341650000|2022-06-27 14:54:10|10339.77|10339.77|10336.43|10336.43|10339.77|10339.77|10336.43|10336.43|0
1656341670000|2022-06-27 14:54:30|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|10333.23|0
1656341700000|2022-06-27 14:55:00|10330.02|10330.02|10330.02|10330.02|10330.02|10330.02|10330.02|10330.02|0
1656341710000|2022-06-27 14:55:10|10333.23|10333.23|10335.54|10335.54|10335.54|10335.54|10333.23|10333.23|0
1656341820000|2022-06-27 14:57:00|10333.6|10333.6|10334.25|10334.25|10334.25|10334.25|10333.6|10333.6|0
1656341860000|2022-06-27 14:57:40|10336.14|10336.14|10336.14|10336.14|10336.14|10336.14|10336.14|10336.14|0
1656341880000|2022-06-27 14:58:00|10335.59|10335.59|10332.38|10332.38|10335.59|10335.59|10332.38|10332.38|0
1656341890000|2022-06-27 14:58:10|10332.76|10332.76|10331.47|10331.47|10332.76|10332.76|10331.47|10331.47|0
1656341900000|2022-06-27 14:58:20|10332.76|10332.76|10332.76|10332.76|10332.76|10332.76|10332.76|10332.76|0
1656341990000|2022-06-27 14:59:50|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|10333.41|0
1656342000000|2022-06-27 15:00:00|10336.61|10336.61|10336.61|10336.61|10336.61|10336.61|10336.61|10336.61|0
1656342010000|2022-06-27 15:00:10|10338.55|10338.55|10338.55|10338.55|10338.55|10338.55|10338.55|10338.55|0
1656342040000|2022-06-27 15:00:40|10335.34|10335.34|10335.34|10335.34|10335.34|10335.34|10335.34|10335.34|0
1656342060000|2022-06-27 15:01:00|10334.96|10334.96|10331.76|10331.76|10334.96|10334.96|10331.76|10331.76|0
1656342090000|2022-06-27 15:01:30|10322.14|10322.14|10322.14|10322.14|10322.14|10322.14|10322.14|10322.14|0
1656342120000|2022-06-27 15:02:00|10315.73|10315.73|10315.73|10315.73|10315.73|10315.73|10315.73|10315.73|0
1656342130000|2022-06-27 15:02:10|10318.94|10318.94|10320.23|10320.23|10320.23|10320.23|10318.94|10318.94|0
1656342150000|2022-06-27 15:02:30|10318.94|10318.94|10318.29|10318.29|10318.94|10318.94|10318.29|10318.29|0
1656342170000|2022-06-27 15:02:50|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|10320.23|0
1656342200000|2022-06-27 15:03:20|10317.02|10317.02|10324.08|10324.08|10324.08|10324.08|10317.02|10317.02|0
1656342260000|2022-06-27 15:04:20|10320.21|10320.21|10320.21|10320.21|10320.21|10320.21|10320.21|10320.21|0
1656342270000|2022-06-27 15:04:30|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|10319.83|0
1656342300000|2022-06-27 15:05:00|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|0
1656342310000|2022-06-27 15:05:10|10314.52|10314.52|10313.97|10313.97|10314.52|10314.52|10313.97|10313.97|0
1656342320000|2022-06-27 15:05:20|10313.33|10313.33|10312.01|10312.01|10313.33|10313.33|10310.12|10310.12|0
1656342380000|2022-06-27 15:06:20|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|0
1656342390000|2022-06-27 15:06:30|10310.29|10310.29|10310.85|10310.85|10310.85|10310.85|10310.29|10310.29|0
1656342420000|2022-06-27 15:07:00|10310.09|10310.09|10309.33|10309.33|10310.09|10310.09|10309.33|10309.33|0
1656342430000|2022-06-27 15:07:10|10308.78|10308.78|10308.78|10308.78|10308.78|10308.78|10308.78|10308.78|0
1656342480000|2022-06-27 15:08:00|10309.33|10309.33|10309.33|10309.33|10309.33|10309.33|10309.33|10309.33|0
1656342490000|2022-06-27 15:08:10|10296.51|10296.51|10296.89|10296.89|10296.89|10296.89|10296.51|10296.51|0
1656342510000|2022-06-27 15:08:30|10297.44|10297.44|10296.89|10296.89|10297.44|10297.44|10296.89|10296.89|0
1656342590000|2022-06-27 15:09:50|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|10295.6|0
1656342610000|2022-06-27 15:10:10|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|10297.54|0
1656342740000|2022-06-27 15:12:20|10296.89|10296.89|10297.54|10297.54|10297.54|10297.54|10296.89|10296.89|0
1656342770000|2022-06-27 15:12:50|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|10296.89|0
1656342790000|2022-06-27 15:13:10|10297.54|10297.54|10297.91|10297.91|10297.91|10297.91|10297.54|10297.54|0
1656342820000|2022-06-27 15:13:40|10298.67|10298.67|10298.67|10298.67|10298.67|10298.67|10298.67|10298.67|0
1656342830000|2022-06-27 15:13:50|10305.08|10305.08|10305.08|10305.08|10305.08|10305.08|10305.08|10305.08|0
1656342890000|2022-06-27 15:14:50|10308.29|10308.29|10308.29|10308.29|10308.29|10308.29|10308.29|10308.29|0
1656342930000|2022-06-27 15:15:30|10311.49|10311.49|10312.13|10312.13|10312.13|10312.13|10311.49|10311.49|0
1656343000000|2022-06-27 15:16:40|10310.85|10310.85|10312.13|10312.13|10312.13|10312.13|10310.85|10310.85|0
1656343010000|2022-06-27 15:16:50|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|0
1656343060000|2022-06-27 15:17:40|10314.53|10314.53|10314.53|10314.53|10315.08|10315.08|10314.53|10314.53|0
1656343080000|2022-06-27 15:18:00|10313.88|10313.88|10312.59|10312.59|10313.88|10313.88|10312.59|10312.59|0
1656343100000|2022-06-27 15:18:20|10311.08|10311.08|10306.34|10306.34|10311.08|10311.08|10306.34|10306.34|0
1656343110000|2022-06-27 15:18:30|10306.98|10306.98|10307.63|10307.63|10307.63|10307.63|10306.98|10306.98|0
1656343130000|2022-06-27 15:18:50|10304.4|10304.4|10305.05|10305.05|10305.05|10305.05|10304.4|10304.4|0
1656343160000|2022-06-27 15:19:20|10306.34|10306.34|10306.98|10306.98|10306.98|10306.98|10306.34|10306.34|0
1656343200000|2022-06-27 15:20:00|10303.78|10303.78|10303.78|10303.78|10303.78|10303.78|10303.78|10303.78|0
1656343230000|2022-06-27 15:20:30|10301.84|10301.84|10301.84|10301.84|10301.84|10301.84|10301.84|10301.84|0
1656343260000|2022-06-27 15:21:00|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|10295.43|0
1656343280000|2022-06-27 15:21:20|10294.88|10294.88|10294.88|10294.88|10294.88|10294.88|10294.88|10294.88|0
1656343290000|2022-06-27 15:21:30|10301.29|10301.29|10301.29|10301.29|10301.29|10301.29|10301.29|10301.29|0
1656343340000|2022-06-27 15:22:20|10301.94|10301.94|10301.94|10301.94|10301.94|10301.94|10301.94|10301.94|0
1656343350000|2022-06-27 15:22:30|10303.23|10303.23|10303.23|10303.23|10303.23|10303.23|10303.23|10303.23|0
1656343420000|2022-06-27 15:23:40|10303.87|10303.87|10299.71|10299.71|10303.87|10303.87|10299.71|10299.71|0
1656343430000|2022-06-27 15:23:50|10300.47|10300.47|10303.05|10303.05|10303.05|10303.05|10300.47|10300.47|0
1656343440000|2022-06-27 15:24:00|10304.33|10304.33|10304.33|10304.33|10304.33|10304.33|10304.33|10304.33|0
1656343450000|2022-06-27 15:24:10|10303.05|10303.05|10303.05|10303.05|10303.05|10303.05|10303.05|10303.05|0
1656343480000|2022-06-27 15:24:40|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|0
1656343490000|2022-06-27 15:24:50|10302.02|10302.02|10302.02|10302.02|10302.02|10302.02|10302.02|10302.02|0
1656343500000|2022-06-27 15:25:00|10308.43|10308.43|10307.14|10307.14|10308.43|10308.43|10307.14|10307.14|0
1656343570000|2022-06-27 15:26:10|10300.73|10300.73|10300.73|10300.73|10300.73|10300.73|10300.73|10300.73|0
1656343600000|2022-06-27 15:26:40|10301.28|10301.28|10300.73|10300.73|10301.28|10301.28|10300.73|10300.73|0
1656343610000|2022-06-27 15:26:50|10301.38|10301.38|10302.02|10302.02|10302.02|10302.02|10301.38|10301.38|0
1656343620000|2022-06-27 15:27:00|10302.67|10302.67|10304.6|10304.6|10304.6|10304.6|10302.67|10302.67|0
1656343630000|2022-06-27 15:27:10|10307.81|10307.81|10306.52|10306.52|10307.81|10307.81|10306.52|10306.52|0
1656343640000|2022-06-27 15:27:20|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|0
1656343700000|2022-06-27 15:28:20|10308.18|10308.18|10308.18|10308.18|10308.18|10308.18|10308.18|10308.18|0
1656343710000|2022-06-27 15:28:30|10307.54|10307.54|10307.54|10307.54|10307.54|10307.54|10307.54|10307.54|0
1656343750000|2022-06-27 15:29:10|10306.41|10306.41|10305.27|10305.27|10306.41|10306.41|10304.89|10304.89|0
1656343790000|2022-06-27 15:29:50|10305.92|10305.92|10313.33|10313.33|10315.91|10315.91|10305.92|10305.92|0
1656400510000|2022-06-28 07:15:10|10463.55|10463.55|10463.55|10463.55|10463.55|10463.55|10463.55|10463.55|0
1656400560000|2022-06-28 07:16:00|10460.8|10460.8|10460.8|10460.8|10460.8|10460.8|10460.8|10460.8|0
1656400590000|2022-06-28 07:16:30|10460.25|10460.25|10460.25|10460.25|10460.25|10460.25|10460.25|10460.25|0
1656400610000|2022-06-28 07:16:50|10456.09|10456.09|10456.09|10456.09|10456.09|10456.09|10456.09|10456.09|0
1656400680000|2022-06-28 07:18:00|10452.88|10452.88|10452.88|10452.88|10452.88|10452.88|10452.88|10452.88|0
1656400690000|2022-06-28 07:18:10|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|0
1656400780000|2022-06-28 07:19:40|10462.5|10462.5|10465.7|10465.7|10465.7|10465.7|10462.5|10462.5|0
1656400790000|2022-06-28 07:19:50|10461.19|10461.19|10457.32|10457.32|10461.19|10461.19|10457.32|10457.32|0
1656400830000|2022-06-28 07:20:30|10450.91|10450.91|10450.91|10450.91|10450.91|10450.91|10450.91|10450.91|0
1656400870000|2022-06-28 07:21:10|10448.34|10448.34|10448.34|10448.34|10448.34|10448.34|10448.34|10448.34|0
1656400970000|2022-06-28 07:22:50|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|0
1656400980000|2022-06-28 07:23:00|10441.18|10441.18|10439.29|10439.29|10441.18|10441.18|10439.29|10439.29|0
1656401000000|2022-06-28 07:23:20|10438|10438|10438|10438|10438|10438|10438|10438|0
1656401010000|2022-06-28 07:23:30|10438.64|10438.64|10438.64|10438.64|10438.64|10438.64|10438.64|10438.64|0
1656401040000|2022-06-28 07:24:00|10435.62|10435.62|10440.53|10440.53|10440.53|10440.53|10435.62|10435.62|0
1656401150000|2022-06-28 07:25:50|10437.51|10437.51|10438.46|10438.46|10440.35|10440.35|10437.13|10437.13|0
1656401160000|2022-06-28 07:26:00|10438.84|10438.84|10438.84|10438.84|10438.84|10438.84|10438.46|10438.46|0
1656401170000|2022-06-28 07:26:10|10438.08|10438.08|10438.08|10438.08|10438.08|10438.08|10438.08|10438.08|0
1656401180000|2022-06-28 07:26:20|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|10435.81|0
1656401210000|2022-06-28 07:26:50|10433.88|10433.88|10433.88|10433.88|10433.88|10433.88|10433.88|10433.88|0
1656401230000|2022-06-28 07:27:10|10437.09|10437.09|10437.09|10437.09|10437.09|10437.09|10437.09|10437.09|0
1656401240000|2022-06-28 07:27:20|10435.95|10435.95|10438.53|10438.53|10438.53|10438.53|10435.95|10435.95|0
1656401250000|2022-06-28 07:27:30|10439.82|10439.82|10439.82|10439.82|10439.82|10439.82|10439.82|10439.82|0
1656401390000|2022-06-28 07:29:50|10440.92|10440.92|10438.72|10438.72|10440.92|10440.92|10438.72|10438.72|0
1656401400000|2022-06-28 07:30:00|10436.83|10436.83|10436.83|10436.83|10436.83|10436.83|10436.83|10436.83|0
1656401460000|2022-06-28 07:31:00|10436.45|10436.45|10435.16|10435.16|10436.45|10436.45|10435.16|10435.16|0
1656401510000|2022-06-28 07:31:50|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|10431.94|0
1656401520000|2022-06-28 07:32:00|10433.83|10433.83|10433.83|10433.83|10433.83|10433.83|10433.83|10433.83|0
1656401560000|2022-06-28 07:32:40|10435.72|10435.72|10435.72|10435.72|10435.72|10435.72|10435.72|10435.72|0
1656401640000|2022-06-28 07:34:00|10437.65|10437.65|10441.43|10441.43|10441.43|10441.43|10437.65|10437.65|0
1656401690000|2022-06-28 07:34:50|10444.64|10444.64|10444.64|10444.64|10444.64|10444.64|10444.64|10444.64|0
1656401720000|2022-06-28 07:35:20|10444.26|10444.26|10444.26|10444.26|10444.26|10444.26|10444.26|10444.26|0
1656401740000|2022-06-28 07:35:40|10441.23|10441.23|10438.97|10438.97|10441.23|10441.23|10438.97|10438.97|0
1656401760000|2022-06-28 07:36:00|10443.88|10443.88|10445.39|10445.39|10445.39|10445.39|10443.88|10443.88|0
1656401800000|2022-06-28 07:36:40|10449.26|10449.26|10449.26|10449.26|10449.26|10449.26|10449.26|10449.26|0
1656401820000|2022-06-28 07:37:00|10442.85|10442.85|10442.85|10442.85|10442.85|10442.85|10442.85|10442.85|0
1656401840000|2022-06-28 07:37:20|10433.24|10433.24|10430.03|10430.03|10433.24|10433.24|10430.03|10430.03|0
1656401920000|2022-06-28 07:38:40|10439.65|10439.65|10439.65|10439.65|10439.65|10439.65|10439.65|10439.65|0
1656401940000|2022-06-28 07:39:00|10432.56|10432.56|10432.56|10432.56|10432.56|10432.56|10432.56|10432.56|0
1656402020000|2022-06-28 07:40:20|10430.9|10430.9|10430.9|10430.9|10430.9|10430.9|10430.9|10430.9|0
1656402040000|2022-06-28 07:40:40|10431.45|10431.45|10434.86|10434.86|10435.41|10435.41|10431.45|10431.45|0
1656402080000|2022-06-28 07:41:20|10437.06|10437.06|10437.06|10437.06|10437.06|10437.06|10437.06|10437.06|0
1656402180000|2022-06-28 07:43:00|10435.17|10435.17|10435.17|10435.17|10435.17|10435.17|10435.17|10435.17|0
1656402190000|2022-06-28 07:43:10|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|10431.95|0
1656402240000|2022-06-28 07:44:00|10430.06|10430.06|10430.06|10430.06|10430.06|10430.06|10430.06|10430.06|0
1656402250000|2022-06-28 07:44:10|10423.65|10423.65|10423.65|10423.65|10423.65|10423.65|10423.65|10423.65|0
1656402300000|2022-06-28 07:45:00|10419.78|10419.78|10419.4|10419.4|10419.78|10419.78|10419.4|10419.4|0
1656402340000|2022-06-28 07:45:40|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|10425.81|0
1656402440000|2022-06-28 07:47:20|10428.84|10428.84|10428.84|10428.84|10428.84|10428.84|10428.84|10428.84|0
1656402470000|2022-06-28 07:47:50|10427.7|10427.7|10427.7|10427.7|10427.7|10427.7|10427.7|10427.7|0
1656402520000|2022-06-28 07:48:40|10427.06|10427.06|10427.06|10427.06|10427.06|10427.06|10427.06|10427.06|0
1656402600000|2022-06-28 07:50:00|10425.92|10425.92|10425.92|10425.92|10425.92|10425.92|10425.92|10425.92|0
1656402650000|2022-06-28 07:50:50|10423.99|10423.99|10422.7|10422.7|10423.99|10423.99|10422.7|10422.7|0
1656402770000|2022-06-28 07:52:50|10414.97|10414.97|10414.97|10414.97|10414.97|10414.97|10414.97|10414.97|0
1656402800000|2022-06-28 07:53:20|10412.76|10412.76|10412.21|10412.21|10412.76|10412.76|10412.21|10412.21|0
1656402970000|2022-06-28 07:56:10|10415.42|10415.42|10415.42|10415.42|10415.42|10415.42|10415.42|10415.42|0
1656402980000|2022-06-28 07:56:20|10419.57|10419.57|10418.82|10418.82|10419.57|10419.57|10418.82|10418.82|0
1656402990000|2022-06-28 07:56:30|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|0
1656403030000|2022-06-28 07:57:10|10414.66|10414.66|10414.66|10414.66|10414.66|10414.66|10414.66|10414.66|0
1656403090000|2022-06-28 07:58:10|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|0
1656403170000|2022-06-28 07:59:30|10411.63|10411.63|10411.63|10411.63|10411.63|10411.63|10411.63|10411.63|0
1656403320000|2022-06-28 08:02:00|10412.18|10412.18|10412.18|10412.18|10412.18|10412.18|10412.18|10412.18|0
1656403350000|2022-06-28 08:02:30|10412.74|10412.74|10412.18|10412.18|10412.74|10412.74|10412.18|10412.18|0
1656403440000|2022-06-28 08:04:00|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|0
1656403530000|2022-06-28 08:05:30|10403.61|10403.61|10403.61|10403.61|10403.61|10403.61|10403.61|10403.61|0
1656403540000|2022-06-28 08:05:40|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|0
1656403590000|2022-06-28 08:06:30|10403.26|10403.26|10403.26|10403.26|10403.26|10403.26|10403.26|10403.26|0
1656403650000|2022-06-28 08:07:30|10400.99|10400.99|10400.99|10400.99|10400.99|10400.99|10400.99|10400.99|0
1656403680000|2022-06-28 08:08:00|10398.72|10398.72|10398.72|10398.72|10398.72|10398.72|10398.72|10398.72|0
1656403780000|2022-06-28 08:09:40|10392.31|10392.31|10383.48|10383.48|10392.31|10392.31|10383.48|10383.48|0
1656403850000|2022-06-28 08:10:50|10380.9|10380.9|10380.9|10380.9|10380.9|10380.9|10380.9|10380.9|0
1656403900000|2022-06-28 08:11:40|10387.35|10387.35|10387.35|10387.35|10387.35|10387.35|10387.35|10387.35|0
1656403920000|2022-06-28 08:12:00|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|0
1656403930000|2022-06-28 08:12:10|10394.99|10394.99|10394.99|10394.99|10394.99|10394.99|10394.99|10394.99|0
1656404070000|2022-06-28 08:14:30|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|0
1656404190000|2022-06-28 08:16:30|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|0
1656404330000|2022-06-28 08:18:50|10391.55|10391.55|10393.44|10393.44|10393.44|10393.44|10391.55|10391.55|0
1656404460000|2022-06-28 08:21:00|10394.54|10394.54|10394.54|10394.54|10394.54|10394.54|10394.54|10394.54|0
1656404500000|2022-06-28 08:21:40|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|10395.3|0
1656404560000|2022-06-28 08:22:40|10396.43|10396.43|10397.57|10397.57|10397.57|10397.57|10396.43|10396.43|0
1656404580000|2022-06-28 08:23:00|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|0
1656404600000|2022-06-28 08:23:20|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|0
1656404650000|2022-06-28 08:24:10|10405.94|10405.94|10405.94|10405.94|10405.94|10405.94|10405.94|10405.94|0
1656404660000|2022-06-28 08:24:20|10408.52|10408.52|10413.9|10413.9|10413.9|10413.9|10408.52|10408.52|0
1656404760000|2022-06-28 08:26:00|10414.55|10414.55|10409.39|10409.39|10414.55|10414.55|10408.75|10408.75|0
1656404780000|2022-06-28 08:26:20|10406.74|10406.74|10406.74|10406.74|10406.74|10406.74|10406.74|10406.74|0
1656405230000|2022-06-28 08:33:50|10405.99|10405.99|10405.99|10405.99|10405.99|10405.99|10405.99|10405.99|0
1656405240000|2022-06-28 08:34:00|10409.19|10409.19|10411.08|10411.08|10411.08|10411.08|10409.19|10409.19|0
1656405290000|2022-06-28 08:34:50|10404.67|10404.67|10404.67|10404.67|10404.67|10404.67|10404.67|10404.67|0
1656405360000|2022-06-28 08:36:00|10411.08|10411.08|10411.08|10411.08|10411.08|10411.08|10411.08|10411.08|0
1656405430000|2022-06-28 08:37:10|10414.31|10414.31|10413.17|10413.17|10414.31|10414.31|10413.17|10413.17|0
1656405440000|2022-06-28 08:37:20|10409.3|10409.3|10409.3|10409.3|10409.3|10409.3|10409.3|10409.3|0
1656405480000|2022-06-28 08:38:00|10408.02|10408.02|10408.02|10408.02|10408.02|10408.02|10408.02|10408.02|0
1656405720000|2022-06-28 08:42:00|10407.46|10407.46|10407.46|10407.46|10407.46|10407.46|10407.46|10407.46|0
1656405800000|2022-06-28 08:43:20|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|0
1656405880000|2022-06-28 08:44:40|10407.51|10407.51|10407.51|10407.51|10407.51|10407.51|10407.51|10407.51|0
1656405890000|2022-06-28 08:44:50|10408.15|10408.15|10408.15|10408.15|10408.15|10408.15|10408.15|10408.15|0
1656406030000|2022-06-28 08:47:10|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|0
1656406080000|2022-06-28 08:48:00|10381.76|10381.76|10381.76|10381.76|10381.76|10381.76|10381.76|10381.76|0
1656406540000|2022-06-28 08:55:40|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|0
1656406740000|2022-06-28 08:59:00|10386.91|10386.91|10384.33|10384.33|10386.91|10386.91|10384.33|10384.33|0
1656406790000|2022-06-28 08:59:50|10380.93|10380.93|10380.93|10380.93|10380.93|10380.93|10380.93|10380.93|0
1656406810000|2022-06-28 09:00:10|10380.17|10380.17|10380.17|10380.17|10380.17|10380.17|10380.17|10380.17|0
1656406880000|2022-06-28 09:01:20|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|10378.24|0
1656406910000|2022-06-28 09:01:50|10378.79|10378.79|10380.17|10380.17|10380.73|10380.73|10378.79|10378.79|0
1656407000000|2022-06-28 09:03:20|10384.58|10384.58|10385.68|10385.68|10385.68|10385.68|10384.03|10384.03|0
1656407020000|2022-06-28 09:03:40|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|0
1656407030000|2022-06-28 09:03:50|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|0
1656407070000|2022-06-28 09:04:30|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|10386.79|0
1656407080000|2022-06-28 09:04:40|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|10385.68|0
1656407160000|2022-06-28 09:06:00|10387.62|10387.62|10387.62|10387.62|10387.62|10387.62|10387.62|10387.62|0
1656407190000|2022-06-28 09:06:30|10389.55|10389.55|10389.55|10389.55|10389.55|10389.55|10389.55|10389.55|0
1656407250000|2022-06-28 09:07:30|10392.76|10392.76|10402.37|10402.37|10402.37|10402.37|10392.76|10392.76|0
1656407260000|2022-06-28 09:07:40|10405.78|10405.78|10402.57|10402.57|10405.78|10405.78|10402.57|10402.57|0
1656407270000|2022-06-28 09:07:50|10408.98|10408.98|10408.98|10408.98|10408.98|10408.98|10408.98|10408.98|0
1656407350000|2022-06-28 09:09:10|10412.85|10412.85|10412.85|10412.85|10412.85|10412.85|10412.85|10412.85|0
1656407360000|2022-06-28 09:09:20|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|0
1656407370000|2022-06-28 09:09:30|10419.26|10419.26|10419.26|10419.26|10419.26|10419.26|10419.26|10419.26|0
1656407390000|2022-06-28 09:09:50|10417.97|10417.97|10417.97|10417.97|10417.97|10417.97|10417.97|10417.97|0
1656407400000|2022-06-28 09:10:00|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|0
1656407620000|2022-06-28 09:13:40|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|0
1656407840000|2022-06-28 09:17:20|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|10414.1|0
1656408020000|2022-06-28 09:20:20|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|0
1656408030000|2022-06-28 09:20:30|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|0
1656408060000|2022-06-28 09:21:00|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|0
1656408120000|2022-06-28 09:22:00|10412.53|10412.53|10411.43|10411.43|10412.53|10412.53|10411.43|10411.43|0
1656408140000|2022-06-28 09:22:20|10414.65|10414.65|10414.65|10414.65|10414.65|10414.65|10414.65|10414.65|0
1656408200000|2022-06-28 09:23:20|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|0
1656408350000|2022-06-28 09:25:50|10413.36|10413.36|10413.36|10413.36|10413.36|10413.36|10413.36|10413.36|0
1656408380000|2022-06-28 09:26:20|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|0
1656408420000|2022-06-28 09:27:00|10408.22|10408.22|10408.22|10408.22|10408.22|10408.22|10408.22|10408.22|0
1656408430000|2022-06-28 09:27:10|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|0
1656408540000|2022-06-28 09:29:00|10413.5|10413.5|10413.5|10413.5|10413.5|10413.5|10413.5|10413.5|0
1656408570000|2022-06-28 09:29:30|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|10414.79|0
1656408600000|2022-06-28 09:30:00|10410.92|10410.92|10416.72|10416.72|10416.72|10416.72|10410.92|10410.92|0
1656408630000|2022-06-28 09:30:30|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|0
1656408710000|2022-06-28 09:31:50|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|0
1656408720000|2022-06-28 09:32:00|10422.9|10422.9|10427.82|10427.82|10427.82|10427.82|10422.9|10422.9|0
1656408790000|2022-06-28 09:33:10|10424.61|10424.61|10424.61|10424.61|10424.61|10424.61|10424.61|10424.61|0
1656408800000|2022-06-28 09:33:20|10424.23|10424.23|10424.23|10424.23|10424.23|10424.23|10424.23|10424.23|0
1656408990000|2022-06-28 09:36:30|10425.52|10425.52|10425.52|10425.52|10425.52|10425.52|10425.52|10425.52|0
1656409080000|2022-06-28 09:38:00|10422.3|10422.3|10417.79|10417.79|10422.3|10422.3|10417.79|10417.79|0
1656409330000|2022-06-28 09:42:10|10419.08|10419.08|10419.08|10419.08|10419.08|10419.08|10419.08|10419.08|0
1656409430000|2022-06-28 09:43:50|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|10415.87|0
1656409560000|2022-06-28 09:46:00|10418.45|10418.45|10418.45|10418.45|10418.45|10418.45|10418.45|10418.45|0
1656409590000|2022-06-28 09:46:30|10412.04|10412.04|10411.4|10411.4|10412.04|10412.04|10411.4|10411.4|0
1656409610000|2022-06-28 09:46:50|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|10410.64|0
1656409620000|2022-06-28 09:47:00|10411.78|10411.78|10412.91|10412.91|10412.91|10412.91|10411.78|10411.78|0
1656409660000|2022-06-28 09:47:40|10410.33|10410.33|10410.33|10410.33|10410.33|10410.33|10410.33|10410.33|0
1656409710000|2022-06-28 09:48:30|10409.04|10409.04|10409.04|10409.04|10409.04|10409.04|10409.04|10409.04|0
1656409740000|2022-06-28 09:49:00|10409.69|10409.69|10409.69|10409.69|10409.69|10409.69|10409.69|10409.69|0
1656409980000|2022-06-28 09:53:00|10407.8|10407.8|10407.8|10407.8|10407.8|10407.8|10407.8|10407.8|0
1656410000000|2022-06-28 09:53:20|10407.04|10407.04|10407.04|10407.04|10407.04|10407.04|10407.04|10407.04|0
1656410010000|2022-06-28 09:53:30|10405.94|10405.94|10403.73|10403.73|10405.94|10405.94|10403.73|10403.73|0
1656410020000|2022-06-28 09:53:40|10402.08|10402.08|10402.08|10402.08|10402.08|10402.08|10402.08|10402.08|0
1656410390000|2022-06-28 09:59:50|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|10404.66|0
1656410460000|2022-06-28 10:01:00|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|10399.5|0
1656410490000|2022-06-28 10:01:30|10398.95|10398.95|10398.95|10398.95|10398.95|10398.95|10398.95|10398.95|0
1656410500000|2022-06-28 10:01:40|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|0
1656410590000|2022-06-28 10:03:10|10401.61|10401.61|10395.2|10395.2|10401.61|10401.61|10395.2|10395.2|0
1656410620000|2022-06-28 10:03:40|10398.98|10398.98|10398.22|10398.22|10399.73|10399.73|10398.22|10398.22|0
1656410640000|2022-06-28 10:04:00|10397.84|10397.84|10397.84|10397.84|10397.84|10397.84|10397.84|10397.84|0
1656410650000|2022-06-28 10:04:10|10401.05|10401.05|10401.05|10401.05|10401.05|10401.05|10401.05|10401.05|0
1656410710000|2022-06-28 10:05:10|10399.76|10399.76|10399.76|10399.76|10399.76|10399.76|10399.76|10399.76|0
1656410800000|2022-06-28 10:06:40|10404.3|10404.3|10403.92|10403.92|10404.3|10404.3|10403.92|10403.92|0
1656410890000|2022-06-28 10:08:10|10405.02|10405.02|10405.02|10405.02|10405.02|10405.02|10405.02|10405.02|0
1656410930000|2022-06-28 10:08:50|10398.61|10398.61|10398.61|10398.61|10398.61|10398.61|10398.61|10398.61|0
1656410980000|2022-06-28 10:09:40|10395.4|10395.4|10395.4|10395.4|10395.4|10395.4|10395.4|10395.4|0
1656411020000|2022-06-28 10:10:20|10400.56|10400.56|10402.49|10402.49|10402.49|10402.49|10400.56|10400.56|0
1656411060000|2022-06-28 10:11:00|10405.7|10405.7|10405.7|10405.7|10405.7|10405.7|10405.7|10405.7|0
1656411230000|2022-06-28 10:13:50|10404.57|10404.57|10404.57|10404.57|10404.57|10404.57|10404.57|10404.57|0
1656411280000|2022-06-28 10:14:40|10407.79|10407.79|10405.85|10405.85|10407.79|10407.79|10405.85|10405.85|0
1656411420000|2022-06-28 10:17:00|10402.45|10402.45|10402.45|10402.45|10402.45|10402.45|10402.45|10402.45|0
1656411450000|2022-06-28 10:17:30|10405.48|10405.48|10405.48|10405.48|10405.48|10405.48|10405.48|10405.48|0
1656411600000|2022-06-28 10:20:00|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|0
1656411730000|2022-06-28 10:22:10|10404.74|10404.74|10406.39|10406.39|10406.39|10406.39|10404.74|10404.74|0
1656411740000|2022-06-28 10:22:20|10396.78|10396.78|10396.78|10396.78|10396.78|10396.78|10396.78|10396.78|0
1656411770000|2022-06-28 10:22:50|10395.12|10395.12|10395.12|10395.12|10395.12|10395.12|10395.12|10395.12|0
1656411980000|2022-06-28 10:26:20|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|10397.7|0
1656412170000|2022-06-28 10:29:30|10401.57|10401.57|10397.7|10397.7|10401.57|10401.57|10397.7|10397.7|0
1656412390000|2022-06-28 10:33:10|10397.15|10397.15|10397.15|10397.15|10397.15|10397.15|10397.15|10397.15|0
1656412410000|2022-06-28 10:33:30|10396.6|10396.6|10396.6|10396.6|10396.6|10396.6|10396.6|10396.6|0
1656412570000|2022-06-28 10:36:10|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|10399.8|0
1656412600000|2022-06-28 10:36:40|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|0
1656412750000|2022-06-28 10:39:10|10393.56|10393.56|10385.82|10385.82|10393.56|10393.56|10385.82|10385.82|0
1656412760000|2022-06-28 10:39:20|10387.76|10387.76|10387.76|10387.76|10387.76|10387.76|10387.76|10387.76|0
1656412770000|2022-06-28 10:39:30|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|10388.86|0
1656412800000|2022-06-28 10:40:00|10390.37|10390.37|10390.37|10390.37|10390.37|10390.37|10390.37|10390.37|0
1656412850000|2022-06-28 10:40:50|10392.64|10392.64|10392.64|10392.64|10392.64|10392.64|10392.64|10392.64|0
1656413150000|2022-06-28 10:45:50|10389.99|10389.99|10390.75|10390.75|10390.75|10390.75|10389.99|10389.99|0
1656413160000|2022-06-28 10:46:00|10390.37|10390.37|10390.37|10390.37|10390.37|10390.37|10390.37|10390.37|0
1656413520000|2022-06-28 10:52:00|10393.59|10393.59|10393.59|10393.59|10393.59|10393.59|10393.59|10393.59|0
1656413620000|2022-06-28 10:53:40|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|0
1656413670000|2022-06-28 10:54:30|10394.52|10394.52|10394.52|10394.52|10394.52|10394.52|10394.52|10394.52|0
1656413750000|2022-06-28 10:55:50|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|10390.65|0
1656414030000|2022-06-28 11:00:30|10393.68|10393.68|10393.68|10393.68|10393.68|10393.68|10393.68|10393.68|0
1656414150000|2022-06-28 11:02:30|10392.16|10392.16|10390.65|10390.65|10392.16|10392.16|10390.27|10390.27|0
1656414210000|2022-06-28 11:03:30|10391.2|10391.2|10391.2|10391.2|10391.2|10391.2|10391.2|10391.2|0
1656414360000|2022-06-28 11:06:00|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|0
1656414470000|2022-06-28 11:07:50|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|0
1656414500000|2022-06-28 11:08:20|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|10391.36|0
1656414520000|2022-06-28 11:08:40|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|0
1656414560000|2022-06-28 11:09:20|10390.71|10390.71|10390.71|10390.71|10390.71|10390.71|10390.71|10390.71|0
1656414590000|2022-06-28 11:09:50|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|0
1656414760000|2022-06-28 11:12:40|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|10389.42|0
1656414880000|2022-06-28 11:14:40|10392.65|10392.65|10392.65|10392.65|10392.65|10392.65|10392.65|10392.65|0
1656414920000|2022-06-28 11:15:20|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|0
1656415010000|2022-06-28 11:16:50|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|10396.36|0
1656415090000|2022-06-28 11:18:10|10397|10397|10397|10397|10397|10397|10397|10397|0
1656415210000|2022-06-28 11:20:10|10395.71|10395.71|10395.71|10395.71|10395.71|10395.71|10395.71|10395.71|0
1656415270000|2022-06-28 11:21:10|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|10395.07|0
1656415350000|2022-06-28 11:22:30|10392.8|10392.8|10392.8|10392.8|10392.8|10392.8|10392.8|10392.8|0
1656415510000|2022-06-28 11:25:10|10396.01|10396.01|10396.38|10396.38|10396.38|10396.38|10396.01|10396.01|0
1656415560000|2022-06-28 11:26:00|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|10399.59|0
1656415600000|2022-06-28 11:26:40|10397.01|10397.01|10397.01|10397.01|10397.01|10397.01|10397.01|10397.01|0
1656416040000|2022-06-28 11:34:00|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|0
1656416070000|2022-06-28 11:34:30|10397.99|10397.99|10397.99|10397.99|10397.99|10397.99|10397.99|10397.99|0
1656416150000|2022-06-28 11:35:50|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|0
1656416350000|2022-06-28 11:39:10|10397.39|10397.39|10398.9|10398.9|10398.9|10398.9|10397.39|10397.39|0
1656416420000|2022-06-28 11:40:20|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|10392.49|0
1656416490000|2022-06-28 11:41:30|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|0
1656416580000|2022-06-28 11:43:00|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|0
1656416640000|2022-06-28 11:44:00|10400.83|10400.83|10400.83|10400.83|10400.83|10400.83|10400.83|10400.83|0
1656416910000|2022-06-28 11:48:30|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|10398.9|0
1656417010000|2022-06-28 11:50:10|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|0
1656417100000|2022-06-28 11:51:40|10387.77|10387.77|10387.77|10387.77|10387.77|10387.77|10387.77|10387.77|0
1656417110000|2022-06-28 11:51:50|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|0
1656417180000|2022-06-28 11:53:00|10388.64|10388.64|10388.64|10388.64|10388.64|10388.64|10388.64|10388.64|0
1656417200000|2022-06-28 11:53:20|10387.54|10387.54|10388.09|10388.09|10388.09|10388.09|10387.54|10387.54|0
1656417220000|2022-06-28 11:53:40|10384.89|10384.89|10384.89|10384.89|10384.89|10384.89|10384.89|10384.89|0
1656417320000|2022-06-28 11:55:20|10391.3|10391.3|10391.3|10391.3|10391.3|10391.3|10391.3|10391.3|0
1656417440000|2022-06-28 11:57:20|10391.67|10391.67|10391.67|10391.67|10391.67|10391.67|10391.67|10391.67|0
1656417470000|2022-06-28 11:57:50|10393.33|10393.33|10393.33|10393.33|10393.33|10393.33|10393.33|10393.33|0
1656417520000|2022-06-28 11:58:40|10392.19|10392.19|10392.19|10392.19|10392.19|10392.19|10392.19|10392.19|0
1656417540000|2022-06-28 11:59:00|10395.4|10395.4|10396.91|10396.91|10396.91|10396.91|10395.4|10395.4|0
1656417550000|2022-06-28 11:59:10|10400.11|10400.11|10400.11|10400.11|10400.11|10400.11|10400.11|10400.11|0
1656417640000|2022-06-28 12:00:40|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|0
1656417760000|2022-06-28 12:02:40|10406.52|10406.52|10406.52|10406.52|10406.52|10406.52|10406.52|10406.52|0
1656418070000|2022-06-28 12:07:50|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|0
1656418170000|2022-06-28 12:09:30|10408.84|10408.84|10410.45|10410.45|10410.45|10410.45|10408.84|10408.84|0
1656418280000|2022-06-28 12:11:20|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|0
1656418490000|2022-06-28 12:14:50|10409.52|10409.52|10409.52|10409.52|10409.52|10409.52|10409.52|10409.52|0
1656418500000|2022-06-28 12:15:00|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|0
1656418520000|2022-06-28 12:15:20|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|10414.24|0
1656418780000|2022-06-28 12:19:40|10417.45|10417.45|10417.45|10417.45|10417.45|10417.45|10417.45|10417.45|0
1656418890000|2022-06-28 12:21:30|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|0
1656418910000|2022-06-28 12:21:50|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|10412.93|0
1656418930000|2022-06-28 12:22:10|10411.04|10411.04|10411.04|10411.04|10411.04|10411.04|10411.04|10411.04|0
1656419190000|2022-06-28 12:26:30|10410.4|10410.4|10410.4|10410.4|10410.4|10410.4|10410.4|10410.4|0
1656419240000|2022-06-28 12:27:20|10411.53|10411.53|10411.53|10411.53|10411.53|10411.53|10411.53|10411.53|0
1656419290000|2022-06-28 12:28:10|10410.78|10410.78|10410.78|10410.78|10410.78|10410.78|10410.78|10410.78|0
1656419390000|2022-06-28 12:29:50|10412.07|10412.07|10412.07|10412.07|10412.07|10412.07|10412.07|10412.07|0
1656419420000|2022-06-28 12:30:20|10411.52|10411.52|10411.52|10411.52|10411.52|10411.52|10411.52|10411.52|0
1656419520000|2022-06-28 12:32:00|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|0
1656419530000|2022-06-28 12:32:10|10412.16|10412.16|10412.16|10412.16|10412.16|10412.16|10412.16|10412.16|0
1656419570000|2022-06-28 12:32:50|10411.61|10411.61|10411.61|10411.61|10411.61|10411.61|10411.61|10411.61|0
1656419700000|2022-06-28 12:35:00|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|0
1656419910000|2022-06-28 12:38:30|10411.61|10411.61|10412.16|10412.16|10412.16|10412.16|10411.61|10411.61|0
1656420020000|2022-06-28 12:40:20|10411.61|10411.61|10407.9|10407.9|10411.61|10411.61|10407.9|10407.9|0
1656420400000|2022-06-28 12:46:40|10401.49|10401.49|10401.49|10401.49|10401.49|10401.49|10401.49|10401.49|0
1656420840000|2022-06-28 12:54:00|10401.86|10401.86|10401.86|10401.86|10401.86|10401.86|10401.86|10401.86|0
1656420860000|2022-06-28 12:54:20|10402.51|10402.51|10405.73|10405.73|10405.73|10405.73|10402.51|10402.51|0
1656420950000|2022-06-28 12:55:50|10406.11|10406.11|10406.11|10406.11|10406.11|10406.11|10406.11|10406.11|0
1656420970000|2022-06-28 12:56:10|10390.09|10390.09|10396.5|10396.5|10396.5|10396.5|10390.09|10390.09|0
1656421010000|2022-06-28 12:56:50|10395.21|10395.21|10394.56|10394.56|10395.21|10395.21|10394.56|10394.56|0
1656421110000|2022-06-28 12:58:30|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|0
1656421130000|2022-06-28 12:58:50|10394.01|10394.01|10394.01|10394.01|10394.01|10394.01|10394.01|10394.01|0
1656421150000|2022-06-28 12:59:10|10395.11|10395.11|10395.66|10395.66|10395.66|10395.66|10395.11|10395.11|0
1656421160000|2022-06-28 12:59:20|10396.21|10396.21|10395.11|10395.11|10396.21|10396.21|10395.11|10395.11|0
1656421320000|2022-06-28 13:02:00|10382.29|10382.29|10382.29|10382.29|10382.29|10382.29|10382.29|10382.29|0
1656421340000|2022-06-28 13:02:20|10382.94|10382.94|10392.55|10392.55|10392.55|10392.55|10382.94|10382.94|0
1656421440000|2022-06-28 13:04:00|10393.84|10393.84|10393.84|10393.84|10393.84|10393.84|10393.84|10393.84|0
1656421510000|2022-06-28 13:05:10|10393.08|10393.08|10393.08|10393.08|10393.08|10393.08|10393.08|10393.08|0
1656421520000|2022-06-28 13:05:20|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|0
1656421670000|2022-06-28 13:07:50|10396.29|10396.29|10393.08|10393.08|10396.29|10396.29|10393.08|10393.08|0
1656421680000|2022-06-28 13:08:00|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|10389.88|0
1656421700000|2022-06-28 13:08:20|10387.95|10387.95|10387.95|10387.95|10387.95|10387.95|10387.95|10387.95|0
1656421780000|2022-06-28 13:09:40|10386.06|10386.06|10386.06|10386.06|10386.06|10386.06|10386.06|10386.06|0
1656421840000|2022-06-28 13:10:40|10383.41|10383.41|10383.41|10383.41|10383.41|10383.41|10383.41|10383.41|0
1656421920000|2022-06-28 13:12:00|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|10382.86|0
1656421930000|2022-06-28 13:12:10|10379.65|10379.65|10379.56|10379.56|10379.65|10379.65|10379.01|10379.01|0
1656422090000|2022-06-28 13:14:50|10374.64|10374.64|10375.93|10375.93|10375.93|10375.93|10374.64|10374.64|0
1656422180000|2022-06-28 13:16:20|10366.32|10366.32|10366.32|10366.32|10366.32|10366.32|10366.32|10366.32|0
1656422240000|2022-06-28 13:17:20|10369.52|10369.52|10359.91|10359.91|10369.52|10369.52|10359.91|10359.91|0
1656422470000|2022-06-28 13:21:10|10361.56|10361.56|10360.46|10360.46|10361.56|10361.56|10360.46|10360.46|0
1656422480000|2022-06-28 13:21:20|10361.56|10361.56|10361.56|10361.56|10361.56|10361.56|10361.56|10361.56|0
1656422490000|2022-06-28 13:21:30|10363.21|10363.21|10363.21|10363.21|10363.21|10363.21|10363.21|10363.21|0
1656422600000|2022-06-28 13:23:20|10372.83|10372.83|10368.31|10368.31|10372.83|10372.83|10366.42|10366.42|0
1656422610000|2022-06-28 13:23:30|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|10371.53|0
1656422650000|2022-06-28 13:24:10|10371.91|10371.91|10372.67|10372.67|10372.67|10372.67|10371.91|10371.91|0
1656422720000|2022-06-28 13:25:20|10370.78|10370.78|10369.12|10369.12|10370.78|10370.78|10369.12|10369.12|0
1656422730000|2022-06-28 13:25:30|10375.53|10375.53|10375.53|10375.53|10375.53|10375.53|10375.53|10375.53|0
1656422840000|2022-06-28 13:27:20|10374.4|10374.4|10374.4|10374.4|10374.4|10374.4|10374.4|10374.4|0
1656422890000|2022-06-28 13:28:10|10373.11|10373.11|10373.11|10373.11|10373.11|10373.11|10373.11|10373.11|0
1656422980000|2022-06-28 13:29:40|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|10372.73|0
1656422990000|2022-06-28 13:29:50|10375.95|10375.95|10375.95|10375.95|10375.95|10375.95|10375.95|10375.95|0
1656423000000|2022-06-28 13:30:00|10372.75|10372.75|10384.15|10384.15|10384.15|10384.15|10372.75|10372.75|0
1656423010000|2022-06-28 13:30:10|10383.4|10383.4|10380.37|10380.37|10383.4|10383.4|10380.37|10380.37|0
1656423030000|2022-06-28 13:30:30|10373.96|10373.96|10373.96|10373.96|10380.37|10380.37|10373.96|10373.96|0
1656423050000|2022-06-28 13:30:50|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|0
1656423080000|2022-06-28 13:31:20|10370.09|10370.09|10370.09|10370.09|10370.09|10370.09|10370.09|10370.09|0
1656423110000|2022-06-28 13:31:50|10373.3|10373.3|10376.5|10376.5|10376.5|10376.5|10373.3|10373.3|0
1656423120000|2022-06-28 13:32:00|10377.15|10377.15|10377.15|10377.15|10377.15|10377.15|10377.15|10377.15|0
1656423130000|2022-06-28 13:32:10|10380.35|10380.35|10371.3|10371.3|10380.35|10380.35|10371.3|10371.3|0
1656423140000|2022-06-28 13:32:20|10368.09|10368.09|10369.98|10369.98|10369.98|10369.98|10368.09|10368.09|0
1656423150000|2022-06-28 13:32:30|10373.19|10373.19|10376.39|10376.39|10376.39|10376.39|10373.19|10373.19|0
1656423220000|2022-06-28 13:33:40|10369.98|10369.98|10369.98|10369.98|10369.98|10369.98|10369.98|10369.98|0
1656423240000|2022-06-28 13:34:00|10366.78|10366.78|10366.78|10366.78|10366.78|10366.78|10366.78|10366.78|0
1656423320000|2022-06-28 13:35:20|10373.19|10373.19|10373.19|10373.19|10373.19|10373.19|10373.19|10373.19|0
1656423350000|2022-06-28 13:35:50|10369.98|10369.98|10366.78|10366.78|10369.98|10369.98|10366.78|10366.78|0
1656423470000|2022-06-28 13:37:50|10363.57|10363.57|10363.57|10363.57|10363.57|10363.57|10363.57|10363.57|0
1656423530000|2022-06-28 13:38:50|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|0
1656423540000|2022-06-28 13:39:00|10357.16|10357.16|10349.36|10349.36|10357.7|10357.7|10349.36|10349.36|0
1656423550000|2022-06-28 13:39:10|10348.81|10348.81|10343.67|10343.67|10348.81|10348.81|10343.67|10343.67|0
1656423560000|2022-06-28 13:39:20|10346.88|10346.88|10340.27|10340.27|10346.88|10346.88|10340.27|10340.27|0
1656423590000|2022-06-28 13:39:50|10341.4|10341.4|10341.4|10341.4|10341.4|10341.4|10341.4|10341.4|0
1656423610000|2022-06-28 13:40:10|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|10338.2|0
1656423640000|2022-06-28 13:40:40|10337.65|10337.65|10335.57|10335.57|10337.65|10337.65|10334.44|10334.44|0
1656423660000|2022-06-28 13:41:00|10332.37|10332.37|10331.19|10331.19|10332.37|10332.37|10330.44|10330.44|0
1656423670000|2022-06-28 13:41:10|10333.77|10333.77|10333.77|10333.77|10333.77|10333.77|10333.77|10333.77|0
1656423690000|2022-06-28 13:41:30|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|0
1656423770000|2022-06-28 13:42:50|10338.26|10338.26|10338.26|10338.26|10338.26|10338.26|10338.26|10338.26|0
1656423870000|2022-06-28 13:44:30|10344.67|10344.67|10354.29|10354.29|10354.29|10354.29|10344.67|10344.67|0
1656423880000|2022-06-28 13:44:40|10351.26|10351.26|10353.2|10353.2|10353.2|10353.2|10351.26|10351.26|0
1656423890000|2022-06-28 13:44:50|10355.13|10355.13|10355.13|10355.13|10355.13|10355.13|10355.13|10355.13|0
1656423910000|2022-06-28 13:45:10|10356.23|10356.23|10355.13|10355.13|10356.23|10356.23|10355.13|10355.13|0
1656423930000|2022-06-28 13:45:30|10351.93|10351.93|10351.93|10351.93|10351.93|10351.93|10351.93|10351.93|0
1656424030000|2022-06-28 13:47:10|10347.39|10347.39|10347.39|10347.39|10347.39|10347.39|10347.39|10347.39|0
1656424040000|2022-06-28 13:47:20|10348.9|10348.9|10348.9|10348.9|10348.9|10348.9|10348.9|10348.9|0
1656424070000|2022-06-28 13:47:50|10348.52|10348.52|10348.52|10348.52|10348.52|10348.52|10348.52|10348.52|0
1656424090000|2022-06-28 13:48:10|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|10351.55|0
1656424110000|2022-06-28 13:48:30|10352.19|10352.19|10346.43|10346.43|10352.84|10352.84|10346.43|10346.43|0
1656424130000|2022-06-28 13:48:50|10345.33|10345.33|10345.97|10345.97|10345.97|10345.97|10345.33|10345.33|0
1656424170000|2022-06-28 13:49:30|10345.88|10345.88|10342.67|10342.67|10345.88|10345.88|10342.67|10342.67|0
1656424250000|2022-06-28 13:50:50|10336.26|10336.26|10336.26|10336.26|10336.26|10336.26|10336.26|10336.26|0
1656424260000|2022-06-28 13:51:00|10334.97|10334.97|10334.97|10334.97|10334.97|10334.97|10334.97|10334.97|0
1656424270000|2022-06-28 13:51:10|10332.39|10332.39|10332.39|10332.39|10332.39|10332.39|10332.39|10332.39|0
1656424320000|2022-06-28 13:52:00|10329.82|10329.82|10329.82|10329.82|10329.82|10329.82|10329.82|10329.82|0
1656424340000|2022-06-28 13:52:20|10327.88|10327.88|10326.33|10326.33|10327.88|10327.88|10324.98|10324.98|0
1656424360000|2022-06-28 13:52:40|10325.78|10325.78|10325.78|10325.78|10325.78|10325.78|10325.23|10325.23|0
1656424380000|2022-06-28 13:53:00|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|10322.37|0
1656424400000|2022-06-28 13:53:20|10320.44|10320.44|10322.37|10322.37|10322.37|10322.37|10320.44|10320.44|0
1656424420000|2022-06-28 13:53:40|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|0
1656424430000|2022-06-28 13:53:50|10317.85|10317.85|10317.85|10317.85|10317.85|10317.85|10317.85|10317.85|0
1656424500000|2022-06-28 13:55:00|10318.4|10318.4|10318.4|10318.4|10318.4|10318.4|10318.4|10318.4|0
1656424520000|2022-06-28 13:55:20|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|0
1656424610000|2022-06-28 13:56:50|10318.42|10318.42|10318.42|10318.42|10318.42|10318.42|10318.42|10318.42|0
1656424670000|2022-06-28 13:57:50|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|0
1656424750000|2022-06-28 13:59:10|10312.01|10312.01|10312.01|10312.01|10312.01|10312.01|10312.01|10312.01|0
1656424790000|2022-06-28 13:59:50|10310.72|10310.72|10311.37|10311.37|10311.37|10311.37|10310.72|10310.72|0
1656424830000|2022-06-28 14:00:30|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|0
1656424840000|2022-06-28 14:00:40|10324.85|10324.85|10321.65|10321.65|10324.85|10324.85|10321.65|10321.65|0
1656424860000|2022-06-28 14:01:00|10324.85|10324.85|10329.01|10329.01|10329.01|10329.01|10324.85|10324.85|0
1656424870000|2022-06-28 14:01:10|10329.39|10329.39|10332.59|10332.59|10332.59|10332.59|10329.39|10329.39|0
1656424900000|2022-06-28 14:01:40|10333.24|10333.24|10333.24|10333.24|10333.24|10333.24|10333.24|10333.24|0
1656424950000|2022-06-28 14:02:30|10330.03|10330.03|10330.03|10330.03|10330.03|10330.03|10330.03|10330.03|0
1656424970000|2022-06-28 14:02:50|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|10330.41|0
1656424980000|2022-06-28 14:03:00|10329.86|10329.86|10329.86|10329.86|10329.86|10329.86|10329.86|10329.86|0
1656424990000|2022-06-28 14:03:10|10330.41|10330.41|10329.86|10329.86|10330.41|10330.41|10329.86|10329.86|0
1656425010000|2022-06-28 14:03:30|10334.28|10334.28|10334.92|10334.92|10334.92|10334.92|10334.28|10334.28|0
1656425030000|2022-06-28 14:03:50|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|0
1656425050000|2022-06-28 14:04:10|10337.48|10337.48|10337.48|10337.48|10337.48|10337.48|10337.48|10337.48|0
1656425080000|2022-06-28 14:04:40|10338.77|10338.77|10338.77|10338.77|10338.77|10338.77|10338.77|10338.77|0
1656425130000|2022-06-28 14:05:30|10341.35|10341.35|10350.33|10350.33|10350.71|10350.71|10341.35|10341.35|0
1656425150000|2022-06-28 14:05:50|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|0
1656425160000|2022-06-28 14:06:00|10350.98|10350.98|10349.04|10349.04|10350.98|10350.98|10349.04|10349.04|0
1656425170000|2022-06-28 14:06:10|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|10351.62|0
1656425180000|2022-06-28 14:06:20|10349.73|10349.73|10346.97|10346.97|10349.73|10349.73|10345.19|10345.19|0
1656425190000|2022-06-28 14:06:30|10347.62|10347.62|10344.39|10344.39|10347.62|10347.62|10344.39|10344.39|0
1656425200000|2022-06-28 14:06:40|10343.84|10343.84|10341.91|10341.91|10343.84|10343.84|10341.91|10341.91|0
1656425210000|2022-06-28 14:06:50|10342.46|10342.46|10342.46|10342.46|10342.46|10342.46|10342.46|10342.46|0
1656425220000|2022-06-28 14:07:00|10341.91|10341.91|10341.91|10341.91|10341.91|10341.91|10341.91|10341.91|0
1656425230000|2022-06-28 14:07:10|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|0
1656425240000|2022-06-28 14:07:20|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|0
1656425260000|2022-06-28 14:07:40|10345.1|10345.1|10342.53|10342.53|10345.74|10345.74|10342.53|10342.53|0
1656425270000|2022-06-28 14:07:50|10341.25|10341.25|10341.25|10341.25|10341.25|10341.25|10341.25|10341.25|0
1656425280000|2022-06-28 14:08:00|10340.11|10340.11|10340.11|10340.11|10340.11|10340.11|10340.11|10340.11|0
1656425290000|2022-06-28 14:08:10|10343.32|10343.32|10343.32|10343.32|10343.32|10343.32|10343.32|10343.32|0
1656425300000|2022-06-28 14:08:20|10343.96|10343.96|10350.37|10350.37|10350.37|10350.37|10343.96|10343.96|0
1656425320000|2022-06-28 14:08:40|10351.02|10351.02|10351.02|10351.02|10351.02|10351.02|10351.02|10351.02|0
1656425340000|2022-06-28 14:09:00|10349.73|10349.73|10349.73|10349.73|10349.73|10349.73|10349.73|10349.73|0
1656425350000|2022-06-28 14:09:10|10350.37|10350.37|10351.66|10351.66|10351.66|10351.66|10350.37|10350.37|0
1656425360000|2022-06-28 14:09:20|10352.42|10352.42|10352.42|10352.42|10352.42|10352.42|10352.42|10352.42|0
1656425390000|2022-06-28 14:09:50|10355.62|10355.62|10355.62|10355.62|10355.62|10355.62|10355.62|10355.62|0
1656425470000|2022-06-28 14:11:10|10353.69|10353.69|10345.31|10345.31|10353.69|10353.69|10345.31|10345.31|0
1656425480000|2022-06-28 14:11:20|10344.02|10344.02|10344.02|10344.02|10344.02|10344.02|10344.02|10344.02|0
1656425490000|2022-06-28 14:11:30|10343.47|10343.47|10343.47|10343.47|10343.47|10343.47|10343.47|10343.47|0
1656425520000|2022-06-28 14:12:00|10344.11|10344.11|10344.11|10344.11|10344.11|10344.11|10344.11|10344.11|0
1656425550000|2022-06-28 14:12:30|10345.4|10345.4|10346.05|10346.05|10346.05|10346.05|10345.4|10345.4|0
1656425560000|2022-06-28 14:12:40|10352.46|10352.46|10352.46|10352.46|10352.46|10352.46|10352.46|10352.46|0
1656425620000|2022-06-28 14:13:40|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|10353.56|0
1656425640000|2022-06-28 14:14:00|10356.76|10356.76|10356.76|10356.76|10356.76|10356.76|10356.76|10356.76|0
1656425660000|2022-06-28 14:14:20|10357.87|10357.87|10357.31|10357.31|10357.87|10357.87|10357.31|10357.31|0
1656425690000|2022-06-28 14:14:50|10358.6|10358.6|10358.6|10358.6|10358.6|10358.6|10358.6|10358.6|0
1656425700000|2022-06-28 14:15:00|10359.74|10359.74|10361.25|10361.25|10361.25|10361.25|10359.74|10359.74|0
1656425750000|2022-06-28 14:15:50|10360.87|10360.87|10360.87|10360.87|10360.87|10360.87|10360.87|10360.87|0
1656425770000|2022-06-28 14:16:10|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|0
1656425780000|2022-06-28 14:16:20|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|0
1656425820000|2022-06-28 14:17:00|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|0
1656425830000|2022-06-28 14:17:10|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|10369.25|0
1656425850000|2022-06-28 14:17:30|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|10366.67|0
1656425860000|2022-06-28 14:17:40|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|0
1656425880000|2022-06-28 14:18:00|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|0
1656425890000|2022-06-28 14:18:10|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|10373.46|0
1656425940000|2022-06-28 14:19:00|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|0
1656425980000|2022-06-28 14:19:40|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|10366.41|0
1656425990000|2022-06-28 14:19:50|10365.86|10365.86|10364.34|10364.34|10365.86|10365.86|10364.34|10364.34|0
1656426000000|2022-06-28 14:20:00|10361.14|10361.14|10361.14|10361.14|10361.14|10361.14|10361.14|10361.14|0
1656426010000|2022-06-28 14:20:10|10357.93|10357.93|10357.93|10357.93|10357.93|10357.93|10357.93|10357.93|0
1656426020000|2022-06-28 14:20:20|10358.31|10358.31|10360.2|10360.2|10360.2|10360.2|10357.93|10357.93|0
1656426030000|2022-06-28 14:20:30|10358.31|10358.31|10361.71|10361.71|10363.23|10363.23|10358.31|10358.31|0
1656426080000|2022-06-28 14:21:20|10361.16|10361.16|10360.61|10360.61|10361.16|10361.16|10360.61|10360.61|0
1656426100000|2022-06-28 14:21:40|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|10361.37|0
1656426120000|2022-06-28 14:22:00|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|0
1656426160000|2022-06-28 14:22:40|10366.68|10366.68|10365.57|10365.57|10366.68|10366.68|10365.57|10365.57|0
1656426190000|2022-06-28 14:23:10|10367.51|10367.51|10367.51|10367.51|10367.51|10367.51|10367.51|10367.51|0
1656426240000|2022-06-28 14:24:00|10367.89|10367.89|10369.4|10369.4|10369.4|10369.4|10367.89|10367.89|0
1656426280000|2022-06-28 14:24:40|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|10368.3|0
1656426290000|2022-06-28 14:24:50|10367.75|10367.75|10367.75|10367.75|10367.75|10367.75|10367.75|10367.75|0
1656426300000|2022-06-28 14:25:00|10364.54|10364.54|10364.54|10364.54|10364.54|10364.54|10364.54|10364.54|0
1656426310000|2022-06-28 14:25:10|10365.19|10365.19|10365.19|10365.19|10365.19|10365.19|10365.19|10365.19|0
1656426330000|2022-06-28 14:25:30|10368.39|10368.39|10368.39|10368.39|10368.39|10368.39|10368.39|10368.39|0
1656426400000|2022-06-28 14:26:40|10367.84|10367.84|10367.84|10367.84|10367.84|10367.84|10367.84|10367.84|0
1656426440000|2022-06-28 14:27:20|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|10361.43|0
1656426460000|2022-06-28 14:27:40|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|10360.14|0
1656426470000|2022-06-28 14:27:50|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|0
1656426490000|2022-06-28 14:28:10|10353.73|10353.73|10353.73|10353.73|10353.73|10353.73|10353.73|10353.73|0
1656426500000|2022-06-28 14:28:20|10351.8|10351.8|10351.8|10351.8|10351.8|10351.8|10351.8|10351.8|0
1656426510000|2022-06-28 14:28:30|10352.17|10352.17|10353.31|10353.31|10353.31|10353.31|10352.17|10352.17|0
1656426570000|2022-06-28 14:29:30|10350.1|10350.1|10350.1|10350.1|10350.1|10350.1|10350.1|10350.1|0
1656426590000|2022-06-28 14:29:50|10347.46|10347.46|10342.88|10342.88|10347.46|10347.46|10342.88|10342.88|0
1656426600000|2022-06-28 14:30:00|10341.74|10341.74|10341.74|10341.74|10341.74|10341.74|10341.74|10341.74|0
1656426630000|2022-06-28 14:30:30|10339.85|10339.85|10327.03|10327.03|10339.85|10339.85|10327.03|10327.03|0
1656426680000|2022-06-28 14:31:20|10325.1|10325.1|10325.1|10325.1|10325.1|10325.1|10325.1|10325.1|0
1656426700000|2022-06-28 14:31:40|10312.28|10312.28|10312.28|10312.28|10312.28|10312.28|10312.28|10312.28|0
1656426750000|2022-06-28 14:32:30|10305.87|10305.87|10302.66|10302.66|10305.87|10305.87|10302.66|10302.66|0
1656426760000|2022-06-28 14:32:40|10305.87|10305.87|10305.87|10305.87|10305.87|10305.87|10305.87|10305.87|0
1656426780000|2022-06-28 14:33:00|10299.46|10299.46|10302.66|10302.66|10302.66|10302.66|10299.46|10299.46|0
1656426840000|2022-06-28 14:34:00|10299.46|10299.46|10299.46|10299.46|10299.46|10299.46|10299.46|10299.46|0
1656426850000|2022-06-28 14:34:10|10296.24|10296.24|10296.24|10296.24|10296.24|10296.24|10296.24|10296.24|0
1656426860000|2022-06-28 14:34:20|10289.83|10289.83|10289.83|10289.83|10289.83|10289.83|10289.83|10289.83|0
1656426870000|2022-06-28 14:34:30|10289.07|10289.07|10287.93|10287.93|10289.07|10289.07|10287.93|10287.93|0
1656426890000|2022-06-28 14:34:50|10281.52|10281.52|10284.1|10284.1|10284.1|10284.1|10281.52|10281.52|0
1656427060000|2022-06-28 14:37:40|10271.28|10271.28|10271.28|10271.28|10271.28|10271.28|10271.28|10271.28|0
1656427080000|2022-06-28 14:38:00|10274.51|10274.51|10274.51|10274.51|10274.51|10274.51|10274.51|10274.51|0
1656427160000|2022-06-28 14:39:20|10275.15|10275.15|10274.51|10274.51|10275.15|10275.15|10274.51|10274.51|0
1656427180000|2022-06-28 14:39:40|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|10273.86|0
1656427210000|2022-06-28 14:40:10|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|10280.27|0
1656427250000|2022-06-28 14:40:50|10282.54|10282.54|10282.54|10282.54|10282.54|10282.54|10282.54|10282.54|0
1656427260000|2022-06-28 14:41:00|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|10279.34|0
1656427280000|2022-06-28 14:41:20|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|10285.75|0
1656427290000|2022-06-28 14:41:30|10283.81|10283.81|10283.81|10283.81|10283.81|10283.81|10283.81|10283.81|0
1656427330000|2022-06-28 14:42:10|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|10282.52|0
1656427340000|2022-06-28 14:42:20|10281.39|10281.39|10273.47|10273.47|10281.39|10281.39|10273.47|10273.47|0
1656427490000|2022-06-28 14:44:50|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|10274.11|0
1656427500000|2022-06-28 14:45:00|10274.75|10274.75|10274.75|10274.75|10274.75|10274.75|10274.75|10274.75|0
1656427520000|2022-06-28 14:45:20|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|0
1656427570000|2022-06-28 14:46:10|10268.34|10268.34|10267.21|10267.21|10268.34|10268.34|10267.21|10267.21|0
1656427600000|2022-06-28 14:46:40|10268.5|10268.5|10267.21|10267.21|10268.5|10268.5|10267.21|10267.21|0
1656427630000|2022-06-28 14:47:10|10266.83|10266.83|10265.7|10265.7|10266.83|10266.83|10265.7|10265.7|0
1656427640000|2022-06-28 14:47:20|10268.9|10268.9|10273.41|10273.41|10273.41|10273.41|10268.9|10268.9|0
1656427660000|2022-06-28 14:47:40|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|0
1656427670000|2022-06-28 14:47:50|10269.92|10269.92|10268.91|10268.91|10269.92|10269.92|10268.27|10268.27|0
1656427680000|2022-06-28 14:48:00|10269.56|10269.56|10269.56|10269.56|10269.56|10269.56|10269.56|10269.56|0
1656427690000|2022-06-28 14:48:10|10272.76|10272.76|10272.76|10272.76|10272.76|10272.76|10272.76|10272.76|0
1656427700000|2022-06-28 14:48:20|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|10275.97|0
1656427730000|2022-06-28 14:48:50|10274.03|10274.03|10274.68|10274.68|10275.32|10275.32|10274.03|10274.03|0
1656427750000|2022-06-28 14:49:10|10272.74|10272.74|10272.74|10272.74|10272.74|10272.74|10272.74|10272.74|0
1656427790000|2022-06-28 14:49:50|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|10269.54|0
1656427800000|2022-06-28 14:50:00|10270.18|10270.18|10270.18|10270.18|10270.18|10270.18|10270.18|10270.18|0
1656427830000|2022-06-28 14:50:30|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|0
1656427850000|2022-06-28 14:50:50|10270.18|10270.18|10270.18|10270.18|10270.18|10270.18|10270.18|10270.18|0
1656427880000|2022-06-28 14:51:20|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|10266.98|0
1656428000000|2022-06-28 14:53:20|10266.22|10266.22|10266.6|10266.6|10266.6|10266.6|10266.22|10266.22|0
1656428040000|2022-06-28 14:54:00|10267.89|10267.89|10269.81|10269.81|10271.1|10271.1|10267.89|10267.89|0
1656428060000|2022-06-28 14:54:20|10270.18|10270.18|10272.83|10272.83|10272.83|10272.83|10270.18|10270.18|0
1656428070000|2022-06-28 14:54:30|10273.59|10273.59|10275.79|10275.79|10275.79|10275.79|10273.59|10273.59|0
1656428080000|2022-06-28 14:54:40|10274.66|10274.66|10274.66|10274.66|10274.66|10274.66|10274.66|10274.66|0
1656428090000|2022-06-28 14:54:50|10273.52|10273.52|10272.77|10272.77|10273.52|10273.52|10272.77|10272.77|0
1656428100000|2022-06-28 14:55:00|10270.12|10270.12|10270.12|10270.12|10270.12|10270.12|10270.12|10270.12|0
1656428110000|2022-06-28 14:55:10|10270.88|10270.88|10270.88|10270.88|10270.88|10270.88|10270.88|10270.88|0
1656428120000|2022-06-28 14:55:20|10271.63|10271.63|10271.63|10271.63|10271.63|10271.63|10271.63|10271.63|0
1656428160000|2022-06-28 14:56:00|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|10271.08|0
1656428170000|2022-06-28 14:56:10|10277.49|10277.49|10277.49|10277.49|10277.49|10277.49|10277.49|10277.49|0
1656428190000|2022-06-28 14:56:30|10276.2|10276.2|10276.2|10276.2|10276.2|10276.2|10276.2|10276.2|0
1656428270000|2022-06-28 14:57:50|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|10275.56|0
1656428300000|2022-06-28 14:58:20|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|10276.69|0
1656428310000|2022-06-28 14:58:30|10275.18|10275.18|10274.42|10274.42|10275.18|10275.18|10273.67|10273.67|0
1656428330000|2022-06-28 14:58:50|10271.22|10271.22|10271.22|10271.22|10271.22|10271.22|10271.22|10271.22|0
1656428340000|2022-06-28 14:59:00|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|0
1656428350000|2022-06-28 14:59:10|10269.74|10269.74|10269.09|10269.09|10269.74|10269.74|10269.09|10269.09|0
1656428390000|2022-06-28 14:59:50|10268.45|10268.45|10268.45|10268.45|10268.45|10268.45|10268.45|10268.45|0
1656428400000|2022-06-28 15:00:00|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|10265.24|0
1656428420000|2022-06-28 15:00:20|10263.95|10263.95|10266.51|10266.51|10266.51|10266.51|10263.31|10263.31|0
1656428450000|2022-06-28 15:00:50|10263.31|10263.31|10262.67|10262.67|10263.31|10263.31|10262.67|10262.67|0
1656428470000|2022-06-28 15:01:10|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|0
1656428480000|2022-06-28 15:01:20|10258.17|10258.17|10258.17|10258.17|10258.17|10258.17|10258.17|10258.17|0
1656428510000|2022-06-28 15:01:50|10259.46|10259.46|10260.1|10260.1|10260.1|10260.1|10259.46|10259.46|0
1656428600000|2022-06-28 15:03:20|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|10256.9|0
1656428620000|2022-06-28 15:03:40|10260.1|10260.1|10260.1|10260.1|10260.1|10260.1|10260.1|10260.1|0
1656428660000|2022-06-28 15:04:20|10259.35|10259.35|10259.35|10259.35|10259.35|10259.35|10259.35|10259.35|0
1656428670000|2022-06-28 15:04:30|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1656428710000|2022-06-28 15:05:10|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|10268.21|0
1656428730000|2022-06-28 15:05:30|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|10268.85|0
1656428770000|2022-06-28 15:06:10|10269.95|10269.95|10268.85|10268.85|10269.95|10269.95|10268.85|10268.85|0
1656428830000|2022-06-28 15:07:10|10275.26|10275.26|10280|10280|10280|10280|10275.26|10275.26|0
1656428950000|2022-06-28 15:09:10|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|10277.73|0
1656429070000|2022-06-28 15:11:10|10276.59|10276.59|10276.59|10276.59|10276.59|10276.59|10276.59|10276.59|0
1656429080000|2022-06-28 15:11:20|10277.35|10277.35|10280.57|10280.57|10280.57|10280.57|10277.35|10277.35|0
1656429110000|2022-06-28 15:11:50|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|10281.67|0
1656429210000|2022-06-28 15:13:30|10275.26|10275.26|10275.26|10275.26|10275.26|10275.26|10275.26|10275.26|0
1656429250000|2022-06-28 15:14:10|10274.16|10274.16|10274.16|10274.16|10274.16|10274.16|10274.16|10274.16|0
1656429330000|2022-06-28 15:15:30|10267.75|10267.75|10265.82|10265.82|10267.75|10267.75|10265.82|10265.82|0
1656429350000|2022-06-28 15:15:50|10267.75|10267.75|10267.75|10267.75|10267.75|10267.75|10267.75|10267.75|0
1656429390000|2022-06-28 15:16:30|10267|10267|10267|10267|10267|10267|10267|10267|0
1656429440000|2022-06-28 15:17:20|10260.59|10260.59|10260.59|10260.59|10260.59|10260.59|10260.59|10260.59|0
1656429460000|2022-06-28 15:17:40|10260.21|10260.21|10260.21|10260.21|10260.21|10260.21|10260.21|10260.21|0
1656429480000|2022-06-28 15:18:00|10257|10257|10259.84|10259.84|10259.84|10259.84|10255.9|10255.9|0
1656429490000|2022-06-28 15:18:10|10260.4|10260.4|10260.4|10260.4|10260.4|10260.4|10260.4|10260.4|0
1656429550000|2022-06-28 15:19:10|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|10262.33|0
1656429560000|2022-06-28 15:19:20|10259.12|10259.12|10259.12|10259.12|10259.12|10259.12|10259.12|10259.12|0
1656429570000|2022-06-28 15:19:30|10256.55|10256.55|10256.55|10256.55|10256.55|10256.55|10256.55|10256.55|0
1656429600000|2022-06-28 15:20:00|10255.9|10255.9|10255.9|10255.9|10255.9|10255.9|10253.97|10253.97|0
1656429650000|2022-06-28 15:20:50|10257.19|10257.19|10260.4|10260.4|10260.4|10260.4|10257.19|10257.19|0
1656429670000|2022-06-28 15:21:10|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|0
1656429680000|2022-06-28 15:21:20|10261.5|10261.5|10261.5|10261.5|10261.5|10261.5|10261.5|10261.5|0
1656429690000|2022-06-28 15:21:30|10258.29|10258.29|10258.94|10258.94|10258.94|10258.94|10258.29|10258.29|0
1656429710000|2022-06-28 15:21:50|10260.07|10260.07|10260.07|10260.07|10260.07|10260.07|10260.07|10260.07|0
1656429730000|2022-06-28 15:22:10|10266.48|10266.48|10266.48|10266.48|10266.48|10266.48|10266.48|10266.48|0
1656429750000|2022-06-28 15:22:30|10265.19|10265.19|10265.19|10265.19|10265.19|10265.19|10265.19|10265.19|0
1656429770000|2022-06-28 15:22:50|10264.81|10264.81|10264.81|10264.81|10264.81|10264.81|10264.81|10264.81|0
1656429810000|2022-06-28 15:23:30|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|0
1656429830000|2022-06-28 15:23:50|10262.88|10262.88|10263.53|10263.53|10263.53|10263.53|10262.88|10262.88|0
1656429840000|2022-06-28 15:24:00|10260.32|10260.32|10260.32|10260.32|10260.32|10260.32|10260.32|10260.32|0
1656429850000|2022-06-28 15:24:10|10259.68|10259.68|10257.82|10257.82|10259.68|10259.68|10257.82|10257.82|0
1656429860000|2022-06-28 15:24:20|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|10258.57|0
1656429880000|2022-06-28 15:24:40|10257.06|10257.06|10257.44|10257.44|10257.44|10257.44|10256.68|10256.68|0
1656429920000|2022-06-28 15:25:20|10258.54|10258.54|10258.54|10258.54|10258.54|10258.54|10258.54|10258.54|0
1656429940000|2022-06-28 15:25:40|10259.09|10259.09|10262.68|10262.68|10262.68|10262.68|10259.09|10259.09|0
1656429950000|2022-06-28 15:25:50|10263.81|10263.81|10263.81|10263.81|10263.81|10263.81|10263.81|10263.81|0
1656429960000|2022-06-28 15:26:00|10264.57|10264.57|10264.57|10264.57|10264.57|10264.57|10264.57|10264.57|0
1656429990000|2022-06-28 15:26:30|10262.63|10262.63|10262.63|10262.63|10262.63|10262.63|10262.63|10262.63|0
1656430020000|2022-06-28 15:27:00|10258.77|10258.77|10258.77|10258.77|10258.77|10258.77|10258.77|10258.77|0
1656430030000|2022-06-28 15:27:10|10258.21|10258.21|10258.21|10258.21|10258.21|10258.21|10258.21|10258.21|0
1656430040000|2022-06-28 15:27:20|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1656430050000|2022-06-28 15:27:30|10259.35|10259.35|10262.55|10262.55|10262.55|10262.55|10259.35|10259.35|0
1656430070000|2022-06-28 15:27:50|10263.31|10263.31|10262.76|10262.76|10263.31|10263.31|10262.76|10262.76|0
1656430080000|2022-06-28 15:28:00|10264.69|10264.69|10264.31|10264.31|10264.69|10264.69|10264.31|10264.31|0
1656430110000|2022-06-28 15:28:30|10270.72|10270.72|10270.72|10270.72|10270.72|10270.72|10270.72|10270.72|0
1656430160000|2022-06-28 15:29:20|10271.37|10271.37|10273.57|10273.57|10273.57|10273.57|10268.16|10268.16|0
1656430170000|2022-06-28 15:29:30|10274.71|10274.71|10277.29|10277.29|10277.29|10277.29|10274.71|10274.71|0
1656430180000|2022-06-28 15:29:40|10275.35|10275.35|10273.31|10273.31|10275.35|10275.35|10273.31|10273.31|0
1656430190000|2022-06-28 15:29:50|10275.24|10275.24|10265.42|10265.42|10275.24|10275.24|10264.87|10264.87|0
1656487060000|2022-06-29 07:17:40|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|10205.37|0
1656487110000|2022-06-29 07:18:30|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|10211.82|0
1656487150000|2022-06-29 07:19:10|10210.53|10210.53|10210.53|10210.53|10210.53|10210.53|10210.53|10210.53|0
1656487370000|2022-06-29 07:22:50|10215.45|10215.45|10215.45|10215.45|10215.45|10215.45|10215.45|10215.45|0
1656487460000|2022-06-29 07:24:20|10216.2|10216.2|10216.2|10216.2|10216.2|10216.2|10216.2|10216.2|0
1656487650000|2022-06-29 07:27:30|10221.36|10221.36|10222.65|10222.65|10222.65|10222.65|10221.36|10221.36|0
1656487700000|2022-06-29 07:28:20|10225.23|10225.23|10225.23|10225.23|10225.23|10225.23|10225.23|10225.23|0
1656487740000|2022-06-29 07:29:00|10226.51|10226.51|10226.51|10226.51|10226.51|10226.51|10226.51|10226.51|0
1656487800000|2022-06-29 07:30:00|10232.92|10232.92|10232.92|10232.92|10232.92|10232.92|10232.92|10232.92|0
1656487810000|2022-06-29 07:30:10|10231.64|10231.64|10225.23|10225.23|10231.64|10231.64|10225.23|10225.23|0
1656487820000|2022-06-29 07:30:20|10215.86|10215.86|10215.86|10215.86|10215.86|10215.86|10215.86|10215.86|0
1656487910000|2022-06-29 07:31:50|10209.45|10209.45|10205.58|10205.58|10209.45|10209.45|10205.58|10205.58|0
1656487920000|2022-06-29 07:32:00|10202.38|10202.38|10195.97|10195.97|10202.38|10202.38|10195.97|10195.97|0
1656487940000|2022-06-29 07:32:20|10198.54|10198.54|10198.54|10198.54|10198.54|10198.54|10198.54|10198.54|0
1656487980000|2022-06-29 07:33:00|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|10192.49|0
1656488000000|2022-06-29 07:33:20|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|10196.36|0
1656488010000|2022-06-29 07:33:30|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|10199.58|0
1656488020000|2022-06-29 07:33:40|10187.34|10187.34|10185.45|10185.45|10187.34|10187.34|10185.45|10185.45|0
1656488040000|2022-06-29 07:34:00|10186.96|10186.96|10186.96|10186.96|10186.96|10186.96|10186.96|10186.96|0
1656488110000|2022-06-29 07:35:10|10185.67|10185.67|10186.31|10186.31|10186.31|10186.31|10185.67|10185.67|0
1656488150000|2022-06-29 07:35:50|10188.25|10188.25|10188.25|10188.25|10188.25|10188.25|10188.25|10188.25|0
1656488160000|2022-06-29 07:36:00|10192.12|10192.12|10190.18|10190.18|10192.12|10192.12|10190.18|10190.18|0
1656488230000|2022-06-29 07:37:10|10188.89|10188.89|10186.24|10186.24|10188.89|10188.89|10185.69|10185.69|0
1656488410000|2022-06-29 07:40:10|10188.17|10188.17|10188.17|10188.17|10188.17|10188.17|10188.17|10188.17|0
1656488430000|2022-06-29 07:40:30|10187.04|10187.04|10184.83|10184.83|10187.04|10187.04|10184.83|10184.83|0
1656488440000|2022-06-29 07:40:40|10185.48|10185.48|10193.99|10193.99|10193.99|10193.99|10184.38|10184.38|0
1656488490000|2022-06-29 07:41:30|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|10195.5|0
1656488500000|2022-06-29 07:41:40|10198.71|10198.71|10198.71|10198.71|10198.71|10198.71|10198.71|10198.71|0
1656488550000|2022-06-29 07:42:30|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|10189.09|0
1656488660000|2022-06-29 07:44:20|10180.07|10180.07|10180.07|10180.07|10180.07|10180.07|10180.07|10180.07|0
1656488670000|2022-06-29 07:44:30|10179.69|10179.69|10177.8|10177.8|10179.69|10179.69|10177.8|10177.8|0
1656488680000|2022-06-29 07:44:40|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|10182.31|0
1656488690000|2022-06-29 07:44:50|10180.8|10180.8|10180.8|10180.8|10180.8|10180.8|10180.8|10180.8|0
1656488700000|2022-06-29 07:45:00|10182.09|10182.09|10173.03|10173.03|10182.09|10182.09|10171.9|10171.9|0
1656488710000|2022-06-29 07:45:10|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|10171.9|0
1656488730000|2022-06-29 07:45:30|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|10168.69|0
1656488740000|2022-06-29 07:45:40|10167.59|10167.59|10168.24|10168.24|10168.24|10168.24|10167.59|10167.59|0
1656488750000|2022-06-29 07:45:50|10168.88|10168.88|10170.17|10170.17|10170.17|10170.17|10168.88|10168.88|0
1656488760000|2022-06-29 07:46:00|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|10176.58|0
1656488770000|2022-06-29 07:46:10|10170.17|10170.17|10170.17|10170.17|10170.17|10170.17|10170.17|10170.17|0
1656488820000|2022-06-29 07:47:00|10172.75|10172.75|10172.75|10172.75|10172.75|10172.75|10172.75|10172.75|0
1656488870000|2022-06-29 07:47:50|10169.54|10169.54|10172.73|10172.73|10172.73|10172.73|10169.54|10169.54|0
1656488930000|2022-06-29 07:48:50|10171.44|10171.44|10172.09|10172.09|10172.09|10172.09|10171.44|10171.44|0
1656488950000|2022-06-29 07:49:10|10173.37|10173.37|10173.37|10173.37|10173.37|10173.37|10173.37|10173.37|0
1656489000000|2022-06-29 07:50:00|10163.76|10163.76|10160.55|10160.55|10163.76|10163.76|10160.55|10160.55|0
1656489010000|2022-06-29 07:50:10|10163.76|10163.76|10163.76|10163.76|10163.76|10163.76|10163.76|10163.76|0
1656489050000|2022-06-29 07:50:50|10157.35|10157.35|10154.14|10154.14|10157.35|10157.35|10154.14|10154.14|0
1656489170000|2022-06-29 07:52:50|10156.08|10156.08|10159.1|10159.1|10159.1|10159.1|10156.08|10156.08|0
1656489190000|2022-06-29 07:53:10|10158|10158|10158|10158|10158|10158|10158|10158|0
1656489200000|2022-06-29 07:53:20|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|10159.29|0
1656489220000|2022-06-29 07:53:40|10156.07|10156.07|10156.07|10156.07|10156.07|10156.07|10156.07|10156.07|0
1656489230000|2022-06-29 07:53:50|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|0
1656489290000|2022-06-29 07:54:50|10154.15|10154.15|10154.15|10154.15|10154.15|10154.15|10154.15|10154.15|0
1656489460000|2022-06-29 07:57:40|10138.13|10138.13|10138.13|10138.13|10138.13|10138.13|10138.13|10138.13|0
1656489480000|2022-06-29 07:58:00|10140.77|10140.77|10140.77|10140.77|10140.77|10140.77|10140.77|10140.77|0
1656489520000|2022-06-29 07:58:40|10138.57|10138.57|10138.57|10138.57|10138.57|10138.57|10138.57|10138.57|0
1656489560000|2022-06-29 07:59:20|10136.64|10136.64|10136.64|10136.64|10136.64|10136.64|10136.64|10136.64|0
1656489590000|2022-06-29 07:59:50|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|10133.43|0
1656489600000|2022-06-29 08:00:00|10133.98|10133.98|10133.98|10133.98|10133.98|10133.98|10133.98|10133.98|0
1656489630000|2022-06-29 08:00:30|10132.33|10132.33|10131.78|10131.78|10132.33|10132.33|10131.78|10131.78|0
1656489690000|2022-06-29 08:01:30|10134.53|10134.53|10131.23|10131.23|10134.53|10134.53|10131.23|10131.23|0
1656489700000|2022-06-29 08:01:40|10133.81|10133.81|10133.81|10133.81|10133.81|10133.81|10133.81|10133.81|0
1656489770000|2022-06-29 08:02:50|10131.54|10131.54|10131.54|10131.54|10131.54|10131.54|10131.54|10131.54|0
1656489790000|2022-06-29 08:03:10|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|10135.32|0
1656489800000|2022-06-29 08:03:20|10131.45|10131.45|10131.45|10131.45|10131.45|10131.45|10131.45|10131.45|0
1656489980000|2022-06-29 08:06:20|10141.07|10141.07|10141.07|10141.07|10141.07|10141.07|10141.07|10141.07|0
1656490040000|2022-06-29 08:07:20|10147.48|10147.48|10147.48|10147.48|10147.48|10147.48|10147.48|10147.48|0
1656490100000|2022-06-29 08:08:20|10150.23|10150.23|10150.78|10150.78|10150.78|10150.78|10150.23|10150.23|0
1656490210000|2022-06-29 08:10:10|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|10152.72|0
1656490230000|2022-06-29 08:10:30|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|0
1656490260000|2022-06-29 08:11:00|10150.15|10150.15|10150.15|10150.15|10150.15|10150.15|10150.15|10150.15|0
1656490290000|2022-06-29 08:11:30|10152.09|10152.09|10155.29|10155.29|10155.29|10155.29|10152.09|10152.09|0
1656490300000|2022-06-29 08:11:40|10154.65|10154.65|10152.07|10152.07|10155.29|10155.29|10152.07|10152.07|0
1656490340000|2022-06-29 08:12:20|10155.29|10155.29|10157.59|10157.59|10157.59|10157.59|10155.29|10155.29|0
1656490420000|2022-06-29 08:13:40|10158.35|10158.35|10158.35|10158.35|10158.35|10158.35|10158.35|10158.35|0
1656490490000|2022-06-29 08:14:50|10160.28|10160.28|10160.28|10160.28|10160.28|10160.28|10160.28|10160.28|0
1656490720000|2022-06-29 08:18:40|10161.79|10161.79|10161.79|10161.79|10161.79|10161.79|10161.79|10161.79|0
1656490750000|2022-06-29 08:19:10|10158.57|10158.57|10157.31|10157.31|10158.57|10158.57|10154.1|10154.1|0
1656490870000|2022-06-29 08:21:10|10159.24|10159.24|10159.24|10159.24|10159.24|10159.24|10159.24|10159.24|0
1656491050000|2022-06-29 08:24:10|10162.45|10162.45|10168.86|10168.86|10168.86|10168.86|10162.45|10162.45|0
1656491060000|2022-06-29 08:24:20|10169.41|10169.41|10168.86|10168.86|10169.41|10169.41|10168.86|10168.86|0
1656491070000|2022-06-29 08:24:30|10164.99|10164.99|10164.99|10164.99|10164.99|10164.99|10164.99|10164.99|0
1656491090000|2022-06-29 08:24:50|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|10163.89|0
1656491100000|2022-06-29 08:25:00|10161.24|10161.24|10161.24|10161.24|10161.24|10161.24|10161.24|10161.24|0
1656491110000|2022-06-29 08:25:10|10159.59|10159.59|10159.59|10159.59|10159.59|10159.59|10159.59|10159.59|0
1656491220000|2022-06-29 08:27:00|10159.21|10159.21|10159.21|10159.21|10159.21|10159.21|10159.21|10159.21|0
1656491230000|2022-06-29 08:27:10|10158.07|10158.07|10158.07|10158.07|10158.07|10158.07|10158.07|10158.07|0
1656491270000|2022-06-29 08:27:50|10160.01|10160.01|10158.72|10158.72|10160.01|10160.01|10158.72|10158.72|0
1656491320000|2022-06-29 08:28:40|10156.78|10156.78|10156.78|10156.78|10156.78|10156.78|10156.78|10156.78|0
1656491430000|2022-06-29 08:30:30|10156.14|10156.14|10152.93|10152.93|10156.14|10156.14|10152.93|10152.93|0
1656491480000|2022-06-29 08:31:20|10152.38|10152.38|10152.38|10152.38|10152.38|10152.38|10152.38|10152.38|0
1656491490000|2022-06-29 08:31:30|10151.09|10151.09|10151.09|10151.09|10151.09|10151.09|10151.09|10151.09|0
1656491660000|2022-06-29 08:34:20|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|10149.99|0
1656491670000|2022-06-29 08:34:30|10153.22|10153.22|10151.93|10151.93|10153.22|10153.22|10151.93|10151.93|0
1656491800000|2022-06-29 08:36:40|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|10152.3|0
1656491850000|2022-06-29 08:37:30|10161.92|10161.92|10158.7|10158.7|10161.92|10161.92|10158.7|10158.7|0
1656491860000|2022-06-29 08:37:40|10155.67|10155.67|10154.16|10154.16|10155.67|10155.67|10154.16|10154.16|0
1656491870000|2022-06-29 08:37:50|10152.23|10152.23|10152.23|10152.23|10152.23|10152.23|10152.23|10152.23|0
1656491900000|2022-06-29 08:38:20|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|0
1656491910000|2022-06-29 08:38:30|10151.43|10151.43|10147.58|10147.58|10151.43|10151.43|10147.58|10147.58|0
1656492000000|2022-06-29 08:40:00|10146.44|10146.44|10144.17|10144.17|10146.44|10146.44|10144.17|10144.17|0
1656492010000|2022-06-29 08:40:10|10143.42|10143.42|10140.39|10140.39|10143.42|10143.42|10139.64|10139.64|0
1656492030000|2022-06-29 08:40:30|10141.15|10141.15|10143.42|10143.42|10143.42|10143.42|10141.15|10141.15|0
1656492060000|2022-06-29 08:41:00|10144.17|10144.17|10144.17|10144.17|10144.17|10144.17|10144.17|10144.17|0
1656492140000|2022-06-29 08:42:20|10145.31|10145.31|10145.31|10145.31|10145.31|10145.31|10145.31|10145.31|0
1656492260000|2022-06-29 08:44:20|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|10132.49|0
1656492330000|2022-06-29 08:45:30|10129.84|10129.84|10129.84|10129.84|10129.84|10129.84|10129.84|10129.84|0
1656492700000|2022-06-29 08:51:40|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|0
1656492930000|2022-06-29 08:55:30|10127.72|10127.72|10124.72|10124.72|10127.72|10127.72|10123.21|10123.21|0
1656492940000|2022-06-29 08:55:40|10127.3|10127.3|10127.3|10127.3|10127.3|10127.3|10127.3|10127.3|0
1656493170000|2022-06-29 08:59:30|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|0
1656493300000|2022-06-29 09:01:40|10130.52|10130.52|10130.52|10130.52|10130.52|10130.52|10130.52|10130.52|0
1656493420000|2022-06-29 09:03:40|10129.01|10129.01|10129.01|10129.01|10129.01|10129.01|10129.01|10129.01|0
1656493800000|2022-06-29 09:10:00|10130.66|10130.66|10131.21|10131.21|10131.21|10131.21|10130.66|10130.66|0
1656493830000|2022-06-29 09:10:30|10131.12|10131.12|10140.39|10140.39|10140.39|10140.39|10131.12|10131.12|0
1656493850000|2022-06-29 09:10:50|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|0
1656493900000|2022-06-29 09:11:40|10137.7|10137.7|10137.7|10137.7|10137.7|10137.7|10137.7|10137.7|0
1656493970000|2022-06-29 09:12:50|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|10137.06|0
1656494040000|2022-06-29 09:14:00|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|10135.77|0
1656494060000|2022-06-29 09:14:20|10134.48|10134.48|10131.26|10131.26|10134.48|10134.48|10131.26|10131.26|0
1656494180000|2022-06-29 09:16:20|10131.9|10131.9|10131.9|10131.9|10131.9|10131.9|10131.9|10131.9|0
1656494190000|2022-06-29 09:16:30|10132.28|10132.28|10132.28|10132.28|10132.28|10132.28|10132.28|10132.28|0
1656494300000|2022-06-29 09:18:20|10131.64|10131.64|10131.64|10131.64|10131.64|10131.64|10131.64|10131.64|0
1656494790000|2022-06-29 09:26:30|10130.35|10130.35|10130.35|10130.35|10130.35|10130.35|10130.35|10130.35|0
1656494860000|2022-06-29 09:27:40|10130.99|10130.99|10130.99|10130.99|10130.99|10130.99|10130.99|10130.99|0
1656494930000|2022-06-29 09:28:50|10126.48|10126.48|10114.29|10114.29|10126.48|10126.48|10114.29|10114.29|0
1656495020000|2022-06-29 09:30:20|10111.71|10111.71|10111.71|10111.71|10111.71|10111.71|10111.71|10111.71|0
1656495090000|2022-06-29 09:31:30|10110.42|10110.42|10110.42|10110.42|10110.42|10110.42|10110.42|10110.42|0
1656495100000|2022-06-29 09:31:40|10111.17|10111.17|10111.17|10111.17|10111.17|10111.17|10111.17|10111.17|0
1656495320000|2022-06-29 09:35:20|10105.37|10105.37|10105.37|10105.37|10105.37|10105.37|10105.37|10105.37|0
1656495390000|2022-06-29 09:36:30|10109.24|10109.24|10109.24|10109.24|10109.24|10109.24|10109.24|10109.24|0
1656495410000|2022-06-29 09:36:50|10112.46|10112.46|10115.04|10115.04|10115.04|10115.04|10112.46|10112.46|0
1656495420000|2022-06-29 09:37:00|10113.11|10113.11|10113.11|10113.11|10113.11|10113.11|10113.11|10113.11|0
1656495750000|2022-06-29 09:42:30|10109.89|10109.89|10109.89|10109.89|10109.89|10109.89|10109.89|10109.89|0
1656495810000|2022-06-29 09:43:30|10110.64|10110.64|10110.64|10110.64|10110.64|10110.64|10110.64|10110.64|0
1656495950000|2022-06-29 09:45:50|10113.22|10113.22|10111.93|10111.93|10113.22|10113.22|10111.93|10111.93|0
1656495990000|2022-06-29 09:46:30|10107.42|10107.42|10107.42|10107.42|10107.42|10107.42|10107.42|10107.42|0
1656496000000|2022-06-29 09:46:40|10107.8|10107.8|10107.8|10107.8|10107.8|10107.8|10107.8|10107.8|0
1656496010000|2022-06-29 09:46:50|10106.51|10106.51|10103.93|10103.93|10106.51|10106.51|10103.93|10103.93|0
1656496030000|2022-06-29 09:47:10|10101.35|10101.35|10100.06|10100.06|10101.35|10101.35|10100.06|10100.06|0
1656496040000|2022-06-29 09:47:20|10102|10102|10102|10102|10102|10102|10102|10102|0
1656496140000|2022-06-29 09:49:00|10098.77|10098.77|10097.48|10097.48|10098.77|10098.77|10097.48|10097.48|0
1656496160000|2022-06-29 09:49:20|10096.19|10096.19|10098.77|10098.77|10098.77|10098.77|10096.19|10096.19|0
1656496260000|2022-06-29 09:51:00|10096.84|10096.84|10096.84|10096.84|10096.84|10096.84|10096.84|10096.84|0
1656496480000|2022-06-29 09:54:40|10098.13|10098.13|10098.68|10098.68|10098.68|10098.68|10097.58|10097.58|0
1656496490000|2022-06-29 09:54:50|10095.47|10095.47|10095.47|10095.47|10095.47|10095.47|10095.47|10095.47|0
1656496520000|2022-06-29 09:55:20|10093.21|10093.21|10093.21|10093.21|10093.21|10093.21|10093.21|10093.21|0
1656496530000|2022-06-29 09:55:30|10089.98|10089.98|10089.98|10089.98|10089.98|10089.98|10089.98|10089.98|0
1656496580000|2022-06-29 09:56:20|10095.14|10095.14|10092.56|10092.56|10095.14|10095.14|10092.56|10092.56|0
1656496590000|2022-06-29 09:56:30|10079.74|10079.74|10079.74|10079.74|10079.74|10079.74|10079.74|10079.74|0
1656496610000|2022-06-29 09:56:50|10080.88|10080.88|10080.88|10080.88|10080.88|10080.88|10080.88|10080.88|0
1656496640000|2022-06-29 09:57:20|10078.94|10078.94|10078.94|10078.94|10078.94|10078.94|10078.94|10078.94|0
1656496680000|2022-06-29 09:58:00|10080.88|10080.88|10080.88|10080.88|10080.88|10080.88|10080.88|10080.88|0
1656496730000|2022-06-29 09:58:50|10081.63|10081.63|10081.63|10081.63|10081.63|10081.63|10081.63|10081.63|0
1656496760000|2022-06-29 09:59:20|10079.36|10079.36|10079.36|10079.36|10079.36|10079.36|10079.36|10079.36|0
1656496820000|2022-06-29 10:00:20|10076.16|10076.16|10076.16|10076.16|10076.16|10076.16|10076.16|10076.16|0
1656496930000|2022-06-29 10:02:10|10077.81|10077.81|10077.81|10077.81|10077.81|10077.81|10077.81|10077.81|0
1656496970000|2022-06-29 10:02:50|10077.17|10077.17|10077.17|10077.17|10077.17|10077.17|10077.17|10077.17|0
1656497010000|2022-06-29 10:03:30|10076.41|10076.41|10073.01|10073.01|10076.41|10076.41|10073.01|10073.01|0
1656497050000|2022-06-29 10:04:10|10069.8|10069.8|10069.8|10069.8|10069.8|10069.8|10069.8|10069.8|0
1656497130000|2022-06-29 10:05:30|10072.45|10072.45|10072.45|10072.45|10072.45|10072.45|10072.45|10072.45|0
1656497200000|2022-06-29 10:06:40|10073.58|10073.58|10073.58|10073.58|10073.58|10073.58|10073.58|10073.58|0
1656497250000|2022-06-29 10:07:30|10079.99|10079.99|10079.99|10079.99|10079.99|10079.99|10079.99|10079.99|0
1656497270000|2022-06-29 10:07:50|10081.51|10081.51|10081.51|10081.51|10081.51|10081.51|10081.51|10081.51|0
1656497280000|2022-06-29 10:08:00|10083.44|10083.44|10083.44|10083.44|10083.44|10083.44|10083.44|10083.44|0
1656497400000|2022-06-29 10:10:00|10089.85|10089.85|10092.43|10092.43|10092.43|10092.43|10089.85|10089.85|0
1656497410000|2022-06-29 10:10:10|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|10089.85|0
1656497530000|2022-06-29 10:12:10|10092.43|10092.43|10089.67|10089.67|10092.43|10092.43|10089.67|10089.67|0
1656497540000|2022-06-29 10:12:20|10089.12|10089.12|10087.47|10087.47|10089.12|10089.12|10087.47|10087.47|0
1656497570000|2022-06-29 10:12:50|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|0
1656497750000|2022-06-29 10:15:50|10074.63|10074.63|10081.04|10081.04|10081.04|10081.04|10074.63|10074.63|0
1656497760000|2022-06-29 10:16:00|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|10084.25|0
1656497860000|2022-06-29 10:17:40|10083.69|10083.69|10083.69|10083.69|10083.69|10083.69|10083.69|10083.69|0
1656497870000|2022-06-29 10:17:50|10083.14|10083.14|10083.14|10083.14|10083.14|10083.14|10083.14|10083.14|0
1656497880000|2022-06-29 10:18:00|10083.69|10083.69|10084.25|10084.25|10084.25|10084.25|10083.69|10083.69|0
1656497930000|2022-06-29 10:18:50|10086.89|10086.89|10090.12|10090.12|10090.12|10090.12|10086.89|10086.89|0
1656498020000|2022-06-29 10:20:20|10092.32|10092.32|10095.73|10095.73|10095.73|10095.73|10092.32|10092.32|0
1656498050000|2022-06-29 10:20:50|10102.14|10102.14|10102.78|10102.78|10105.99|10105.99|10102.14|10102.14|0
1656498120000|2022-06-29 10:22:00|10100.85|10100.85|10100.85|10100.85|10100.85|10100.85|10100.85|10100.85|0
1656498220000|2022-06-29 10:23:40|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|10100.3|0
1656498300000|2022-06-29 10:25:00|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|10097.65|0
1656498370000|2022-06-29 10:26:10|10098.3|10098.3|10098.3|10098.3|10098.3|10098.3|10098.3|10098.3|0
1656498500000|2022-06-29 10:28:20|10104.71|10104.71|10104.71|10104.71|10104.71|10104.71|10104.71|10104.71|0
1656498520000|2022-06-29 10:28:40|10103.6|10103.6|10103.6|10103.6|10103.6|10103.6|10103.6|10103.6|0
1656498740000|2022-06-29 10:32:20|10106.81|10106.81|10106.81|10106.81|10106.81|10106.81|10106.81|10106.81|0
1656498820000|2022-06-29 10:33:40|10106.26|10106.26|10104.97|10104.97|10106.26|10106.26|10104.97|10104.97|0
1656498860000|2022-06-29 10:34:20|10108.19|10108.19|10106.9|10106.9|10108.19|10108.19|10106.9|10106.9|0
1656498940000|2022-06-29 10:35:40|10105.61|10105.61|10103.68|10103.68|10105.61|10105.61|10103.68|10103.68|0
1656498960000|2022-06-29 10:36:00|10106.89|10106.89|10106.89|10106.89|10106.89|10106.89|10106.89|10106.89|0
1656498990000|2022-06-29 10:36:30|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|10116.5|0
1656499020000|2022-06-29 10:37:00|10118.43|10118.43|10118.43|10118.43|10118.43|10118.43|10118.43|10118.43|0
1656499080000|2022-06-29 10:38:00|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|0
1656499130000|2022-06-29 10:38:50|10124.2|10124.2|10124.2|10124.2|10124.2|10124.2|10124.2|10124.2|0
1656499150000|2022-06-29 10:39:10|10120.99|10120.99|10127.4|10127.4|10127.4|10127.4|10120.99|10120.99|0
1656499170000|2022-06-29 10:39:30|10127.96|10127.96|10127.4|10127.4|10127.96|10127.96|10127.4|10127.4|0
1656499190000|2022-06-29 10:39:50|10126.85|10126.85|10126.85|10126.85|10126.85|10126.85|10126.85|10126.85|0
1656499200000|2022-06-29 10:40:00|10130.06|10130.06|10130.06|10130.06|10130.06|10130.06|10130.06|10130.06|0
1656499240000|2022-06-29 10:40:40|10130.7|10130.7|10130.7|10130.7|10130.7|10130.7|10130.7|10130.7|0
1656499250000|2022-06-29 10:40:50|10131.35|10131.35|10131.35|10131.35|10131.35|10131.35|10131.35|10131.35|0
1656499290000|2022-06-29 10:41:30|10137.76|10137.76|10134.55|10134.55|10137.76|10137.76|10134.55|10134.55|0
1656499330000|2022-06-29 10:42:10|10136.82|10136.82|10136.82|10136.82|10136.82|10136.82|10136.82|10136.82|0
1656499340000|2022-06-29 10:42:20|10135.31|10135.31|10131.91|10131.91|10135.31|10135.31|10131.91|10131.91|0
1656499420000|2022-06-29 10:43:40|10132.28|10132.28|10132.28|10132.28|10132.28|10132.28|10132.28|10132.28|0
1656499480000|2022-06-29 10:44:40|10132.83|10132.83|10132.83|10132.83|10132.83|10132.83|10132.83|10132.83|0
1656499490000|2022-06-29 10:44:50|10133.48|10133.48|10134.99|10134.99|10134.99|10134.99|10133.48|10133.48|0
1656499570000|2022-06-29 10:46:10|10136.93|10136.93|10136.93|10136.93|10136.93|10136.93|10136.93|10136.93|0
1656499720000|2022-06-29 10:48:40|10138.44|10138.44|10138.44|10138.44|10138.44|10138.44|10138.44|10138.44|0
1656499800000|2022-06-29 10:50:00|10140.37|10140.37|10140.37|10140.37|10140.37|10140.37|10140.37|10140.37|0
1656499870000|2022-06-29 10:51:10|10146.78|10146.78|10146.78|10146.78|10146.78|10146.78|10146.78|10146.78|0
1656499910000|2022-06-29 10:51:50|10148.29|10148.29|10148.29|10148.29|10148.29|10148.29|10148.29|10148.29|0
1656499980000|2022-06-29 10:53:00|10149.95|10149.95|10149.4|10149.4|10149.95|10149.95|10149.4|10149.4|0
1656500200000|2022-06-29 10:56:40|10155.81|10155.81|10155.81|10155.81|10155.81|10155.81|10155.81|10155.81|0
1656500210000|2022-06-29 10:56:50|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|10152.6|0
1656500240000|2022-06-29 10:57:20|10159.01|10159.01|10159.01|10159.01|10159.01|10159.01|10159.01|10159.01|0
1656500250000|2022-06-29 10:57:30|10158.46|10158.46|10158.46|10158.46|10158.46|10158.46|10158.46|10158.46|0
1656500410000|2022-06-29 11:00:10|10163.62|10163.62|10162.97|10162.97|10163.62|10163.62|10162.97|10162.97|0
1656500470000|2022-06-29 11:01:10|10164.91|10164.91|10164.91|10164.91|10164.91|10164.91|10164.91|10164.91|0
1656500520000|2022-06-29 11:02:00|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|0
1656500550000|2022-06-29 11:02:30|10166.29|10166.29|10166.29|10166.29|10166.29|10166.29|10166.29|10166.29|0
1656500560000|2022-06-29 11:02:40|10168.22|10168.22|10168.22|10168.22|10168.22|10168.22|10168.22|10168.22|0
1656500580000|2022-06-29 11:03:00|10167.84|10167.84|10167.84|10167.84|10167.84|10167.84|10167.84|10167.84|0
1656500880000|2022-06-29 11:08:00|10174.25|10174.25|10174.25|10174.25|10174.25|10174.25|10174.25|10174.25|0
1656500950000|2022-06-29 11:09:10|10174.8|10174.8|10174.8|10174.8|10174.8|10174.8|10174.8|10174.8|0
1656500990000|2022-06-29 11:09:50|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|10168.4|0
1656501060000|2022-06-29 11:11:00|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|10170.6|0
1656501070000|2022-06-29 11:11:10|10164.19|10164.19|10163.09|10163.09|10164.19|10164.19|10163.09|10163.09|0
1656501080000|2022-06-29 11:11:20|10163.64|10163.64|10159.88|10159.88|10163.64|10163.64|10159.88|10159.88|0
1656501090000|2022-06-29 11:11:30|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|0
1656501160000|2022-06-29 11:12:40|10154.82|10154.82|10154.17|10154.17|10154.82|10154.82|10154.17|10154.17|0
1656501200000|2022-06-29 11:13:20|10153.42|10153.42|10153.42|10153.42|10153.42|10153.42|10153.42|10153.42|0
1656501250000|2022-06-29 11:14:10|10147.62|10147.62|10147.62|10147.62|10147.62|10147.62|10147.62|10147.62|0
1656501270000|2022-06-29 11:14:30|10146.97|10146.97|10146.97|10146.97|10146.97|10146.97|10146.97|10146.97|0
1656501310000|2022-06-29 11:15:10|10149.18|10149.18|10147.52|10147.52|10149.18|10149.18|10147.52|10147.52|0
1656501320000|2022-06-29 11:15:20|10144.32|10144.32|10144.96|10144.96|10144.96|10144.96|10144.32|10144.32|0
1656501390000|2022-06-29 11:16:30|10148.17|10148.17|10148.17|10148.17|10148.17|10148.17|10148.17|10148.17|0
1656501440000|2022-06-29 11:17:20|10146.23|10146.23|10146.23|10146.23|10146.23|10146.23|10146.23|10146.23|0
1656501460000|2022-06-29 11:17:40|10143.03|10143.03|10143.03|10143.03|10143.03|10143.03|10143.03|10143.03|0
1656501500000|2022-06-29 11:18:20|10141.1|10141.1|10141.1|10141.1|10141.1|10141.1|10141.1|10141.1|0
1656501620000|2022-06-29 11:20:20|10139.81|10139.81|10143.67|10143.67|10143.67|10143.67|10139.81|10139.81|0
1656501720000|2022-06-29 11:22:00|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|10144.32|0
1656501760000|2022-06-29 11:22:40|10150.73|10150.73|10149.44|10149.44|10150.73|10150.73|10149.44|10149.44|0
1656501850000|2022-06-29 11:24:10|10151.37|10151.37|10151.37|10151.37|10151.37|10151.37|10151.37|10151.37|0
1656501870000|2022-06-29 11:24:30|10147.51|10147.51|10147.51|10147.51|10147.51|10147.51|10147.51|10147.51|0
1656502110000|2022-06-29 11:28:30|10146.95|10146.95|10146.95|10146.95|10146.95|10146.95|10146.95|10146.95|0
1656502130000|2022-06-29 11:28:50|10148.47|10148.47|10148.47|10148.47|10148.47|10148.47|10148.47|10148.47|0
1656502140000|2022-06-29 11:29:00|10147.33|10147.33|10147.33|10147.33|10147.33|10147.33|10147.33|10147.33|0
1656502180000|2022-06-29 11:29:40|10146.69|10146.69|10146.69|10146.69|10146.69|10146.69|10146.69|10146.69|0
1656502520000|2022-06-29 11:35:20|10148.62|10148.62|10148.62|10148.62|10148.62|10148.62|10148.62|10148.62|0
1656502660000|2022-06-29 11:37:40|10150.13|10150.13|10150.13|10150.13|10150.13|10150.13|10150.13|10150.13|0
1656502710000|2022-06-29 11:38:30|10149.58|10149.58|10149.58|10149.58|10149.58|10149.58|10149.58|10149.58|0
1656502770000|2022-06-29 11:39:30|10152.16|10152.16|10152.81|10152.81|10152.81|10152.81|10152.16|10152.16|0
1656502780000|2022-06-29 11:39:40|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|10156.03|0
1656502790000|2022-06-29 11:39:50|10154.1|10154.1|10155.38|10155.38|10156.03|10156.03|10154.1|10154.1|0
1656502800000|2022-06-29 11:40:00|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|10158.59|0
1656503100000|2022-06-29 11:45:00|10163.1|10163.1|10165.68|10165.68|10165.68|10165.68|10163.1|10163.1|0
1656503130000|2022-06-29 11:45:30|10166.06|10166.06|10167.19|10167.19|10167.19|10167.19|10166.06|10166.06|0
1656503210000|2022-06-29 11:46:50|10170.5|10170.5|10168.85|10168.85|10170.5|10170.5|10168.85|10168.85|0
1656503220000|2022-06-29 11:47:00|10170.78|10170.78|10170.78|10170.78|10170.78|10170.78|10170.78|10170.78|0
1656503300000|2022-06-29 11:48:20|10172.43|10172.43|10172.43|10172.43|10172.43|10172.43|10172.43|10172.43|0
1656503380000|2022-06-29 11:49:40|10171.79|10171.79|10170.5|10170.5|10171.79|10171.79|10170.5|10170.5|0
1656503400000|2022-06-29 11:50:00|10169.4|10169.4|10169.4|10169.4|10169.4|10169.4|10169.4|10169.4|0
1656503620000|2022-06-29 11:53:40|10172.6|10172.6|10175.81|10175.81|10175.81|10175.81|10172.6|10172.6|0
1656503680000|2022-06-29 11:54:40|10179.01|10179.01|10182.22|10182.22|10182.22|10182.22|10179.01|10179.01|0
1656503710000|2022-06-29 11:55:10|10186.73|10186.73|10187.37|10187.37|10193.78|10193.78|10186.73|10186.73|0
1656503750000|2022-06-29 11:55:50|10184.17|10184.17|10184.17|10184.17|10184.17|10184.17|10184.17|10184.17|0
1656503870000|2022-06-29 11:57:50|10190.58|10190.58|10190.58|10190.58|10190.58|10190.58|10190.58|10190.58|0
1656503890000|2022-06-29 11:58:10|10191.13|10191.13|10191.13|10191.13|10191.13|10191.13|10191.13|10191.13|0
1656503920000|2022-06-29 11:58:40|10192.42|10192.42|10197.33|10197.33|10197.33|10197.33|10192.42|10192.42|0
1656503930000|2022-06-29 11:58:50|10197.71|10197.71|10197.71|10197.71|10197.71|10197.71|10197.71|10197.71|0
1656504090000|2022-06-29 12:01:30|10204.12|10204.12|10204.12|10204.12|10204.12|10204.12|10204.12|10204.12|0
1656504100000|2022-06-29 12:01:40|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|10206.7|0
1656504110000|2022-06-29 12:01:50|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|10203.5|0
1656504120000|2022-06-29 12:02:00|10199.63|10199.63|10192.47|10192.47|10199.63|10199.63|10192.47|10192.47|0
1656504190000|2022-06-29 12:03:10|10191.92|10191.92|10191.92|10191.92|10191.92|10191.92|10191.92|10191.92|0
1656504240000|2022-06-29 12:04:00|10194.94|10194.94|10194.56|10194.56|10194.94|10194.94|10194.56|10194.56|0
1656504370000|2022-06-29 12:06:10|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|10197.77|0
1656504470000|2022-06-29 12:07:50|10197.13|10197.13|10197.13|10197.13|10197.13|10197.13|10197.13|10197.13|0
1656504500000|2022-06-29 12:08:20|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|10197.68|0
1656504660000|2022-06-29 12:11:00|10198.81|10198.81|10198.81|10198.81|10198.81|10198.81|10198.81|10198.81|0
1656504680000|2022-06-29 12:11:20|10203.97|10203.97|10203.97|10203.97|10203.97|10203.97|10203.97|10203.97|0
1656504740000|2022-06-29 12:12:20|10205.26|10205.26|10206.36|10206.36|10206.36|10206.36|10205.26|10205.26|0
1656504830000|2022-06-29 12:13:50|10209.56|10209.56|10209.56|10209.56|10209.56|10209.56|10209.56|10209.56|0
1656504840000|2022-06-29 12:14:00|10210.67|10210.67|10210.67|10210.67|10210.67|10210.67|10210.67|10210.67|0
1656504860000|2022-06-29 12:14:20|10212.32|10212.32|10212.32|10212.32|10212.32|10212.32|10212.32|10212.32|0
1656504940000|2022-06-29 12:15:40|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|10215.52|0
1656505020000|2022-06-29 12:17:00|10213.87|10213.87|10213.87|10213.87|10213.87|10213.87|10213.87|10213.87|0
1656505040000|2022-06-29 12:17:20|10211.98|10211.98|10213.11|10213.11|10213.11|10213.11|10211.98|10211.98|0
1656505050000|2022-06-29 12:17:30|10210.85|10210.85|10210.85|10210.85|10210.85|10210.85|10210.85|10210.85|0
1656505120000|2022-06-29 12:18:40|10211.6|10211.6|10215|10215|10215|10215|10211.6|10211.6|0
1656505160000|2022-06-29 12:19:20|10218.03|10218.03|10217.27|10217.27|10218.03|10218.03|10217.27|10217.27|0
1656505200000|2022-06-29 12:20:00|10218.79|10218.79|10218.79|10218.79|10218.79|10218.79|10218.79|10218.79|0
1656505210000|2022-06-29 12:20:10|10219.16|10219.16|10219.81|10219.81|10219.81|10219.81|10219.16|10219.16|0
1656505220000|2022-06-29 12:20:20|10222.83|10222.83|10221.7|10221.7|10222.83|10222.83|10221.7|10221.7|0
1656505230000|2022-06-29 12:20:30|10219.81|10219.81|10219.81|10219.81|10219.81|10219.81|10219.81|10219.81|0
1656505250000|2022-06-29 12:20:50|10216.6|10216.6|10216.6|10216.6|10216.6|10216.6|10216.6|10216.6|0
1656505260000|2022-06-29 12:21:00|10215.47|10215.47|10214.34|10214.34|10215.85|10215.85|10214.34|10214.34|0
1656505270000|2022-06-29 12:21:10|10212.44|10212.44|10212.44|10212.44|10212.44|10212.44|10212.44|10212.44|0
1656505330000|2022-06-29 12:22:10|10211.34|10211.34|10211.89|10211.89|10211.89|10211.89|10211.34|10211.34|0
1656505360000|2022-06-29 12:22:40|10218.3|10218.3|10218.3|10218.3|10218.3|10218.3|10218.3|10218.3|0
1656505380000|2022-06-29 12:23:00|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|10219.44|0
1656505400000|2022-06-29 12:23:20|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|10220.73|0
1656505420000|2022-06-29 12:23:40|10214.32|10214.32|10213.77|10213.77|10214.32|10214.32|10213.77|10213.77|0
1656505440000|2022-06-29 12:24:00|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|10213.22|0
1656505450000|2022-06-29 12:24:10|10213.77|10213.77|10213.77|10213.77|10213.77|10213.77|10213.77|10213.77|0
1656505500000|2022-06-29 12:25:00|10214.14|10214.14|10214.14|10214.14|10214.14|10214.14|10214.14|10214.14|0
1656505510000|2022-06-29 12:25:10|10213.59|10213.59|10213.59|10213.59|10213.59|10213.59|10213.59|10213.59|0
1656505560000|2022-06-29 12:26:00|10213.97|10213.97|10213.97|10213.97|10213.97|10213.97|10213.97|10213.97|0
1656505620000|2022-06-29 12:27:00|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|10215.48|0
1656505740000|2022-06-29 12:29:00|10217.75|10217.75|10218.13|10218.13|10218.13|10218.13|10217.75|10217.75|0
1656505790000|2022-06-29 12:29:50|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|10224.54|0
1656505800000|2022-06-29 12:30:00|10224.92|10224.92|10224.92|10224.92|10224.92|10224.92|10224.92|10224.92|0
1656505810000|2022-06-29 12:30:10|10218.51|10218.51|10218.51|10218.51|10218.51|10218.51|10218.51|10218.51|0
1656505840000|2022-06-29 12:30:40|10221.71|10221.71|10224.29|10224.29|10224.29|10224.29|10221.71|10221.71|0
1656505890000|2022-06-29 12:31:30|10222.78|10222.78|10221.65|10221.65|10222.78|10222.78|10221.65|10221.65|0
1656505940000|2022-06-29 12:32:20|10219.71|10219.71|10219.71|10219.71|10219.71|10219.71|10219.71|10219.71|0
1656506110000|2022-06-29 12:35:10|10219.07|10219.07|10219.07|10219.07|10219.07|10219.07|10219.07|10219.07|0
1656506160000|2022-06-29 12:36:00|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|0
1656506180000|2022-06-29 12:36:20|10214.57|10214.57|10214.57|10214.57|10214.57|10214.57|10214.57|10214.57|0
1656506210000|2022-06-29 12:36:50|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|10217.8|0
1656506220000|2022-06-29 12:37:00|10218.93|10218.93|10218.93|10218.93|10218.93|10218.93|10218.93|10218.93|0
1656506260000|2022-06-29 12:37:40|10224.73|10224.73|10224.18|10224.18|10224.73|10224.73|10224.18|10224.18|0
1656506290000|2022-06-29 12:38:10|10224.94|10224.94|10224.94|10224.94|10224.94|10224.94|10224.94|10224.94|0
1656506360000|2022-06-29 12:39:20|10223|10223|10221.71|10221.71|10223|10223|10221.71|10221.71|0
1656506470000|2022-06-29 12:41:10|10221.07|10221.07|10221.71|10221.71|10221.71|10221.71|10221.07|10221.07|0
1656506560000|2022-06-29 12:42:40|10219.44|10219.44|10208.9|10208.9|10219.44|10219.44|10208.9|10208.9|0
1656506600000|2022-06-29 12:43:20|10208.35|10208.35|10208.35|10208.35|10208.35|10208.35|10208.35|10208.35|0
1656506670000|2022-06-29 12:44:30|10209.48|10209.48|10209.48|10209.48|10209.48|10209.48|10209.48|10209.48|0
1656506730000|2022-06-29 12:45:30|10212.69|10212.69|10209.48|10209.48|10212.69|10212.69|10209.48|10209.48|0
1656506800000|2022-06-29 12:46:40|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|0
1656506880000|2022-06-29 12:48:00|10218.16|10218.16|10218.16|10218.16|10218.16|10218.16|10218.16|10218.16|0
1656506980000|2022-06-29 12:49:40|10216.27|10216.27|10217.03|10217.03|10217.03|10217.03|10216.27|10216.27|0
1656506990000|2022-06-29 12:49:50|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|10216.65|0
1656507000000|2022-06-29 12:50:00|10215.36|10215.36|10215.36|10215.36|10215.36|10215.36|10215.36|10215.36|0
1656507030000|2022-06-29 12:50:30|10216.01|10216.01|10213.43|10213.43|10216.01|10216.01|10213.43|10213.43|0
1656507040000|2022-06-29 12:50:40|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|10214.72|0
1656507050000|2022-06-29 12:50:50|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|0
1656507080000|2022-06-29 12:51:20|10213.61|10213.61|10213.61|10213.61|10213.61|10213.61|10213.61|10213.61|0
1656507200000|2022-06-29 12:53:20|10216.82|10216.82|10216.82|10216.82|10216.82|10216.82|10216.82|10216.82|0
1656507290000|2022-06-29 12:54:50|10217.95|10217.95|10217.95|10217.95|10217.95|10217.95|10217.95|10217.95|0
1656507300000|2022-06-29 12:55:00|10216.44|10216.44|10214.93|10214.93|10216.44|10216.44|10214.93|10214.93|0
1656507360000|2022-06-29 12:56:00|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|10214.17|0
1656507370000|2022-06-29 12:56:10|10210.97|10210.97|10210.97|10210.97|10210.97|10210.97|10210.97|10210.97|0
1656507400000|2022-06-29 12:56:40|10208.39|10208.39|10208.39|10208.39|10208.39|10208.39|10208.39|10208.39|0
1656507490000|2022-06-29 12:58:10|10207.25|10207.25|10207.25|10207.25|10207.25|10207.25|10207.25|10207.25|0
1656507550000|2022-06-29 12:59:10|10207.63|10207.63|10208.83|10208.83|10209.84|10209.84|10207.63|10207.63|0
1656507700000|2022-06-29 13:01:40|10215.24|10215.24|10215.24|10215.24|10215.24|10215.24|10215.24|10215.24|0
1656507720000|2022-06-29 13:02:00|10215.79|10215.79|10215.79|10215.79|10215.79|10215.79|10215.79|10215.79|0
1656507800000|2022-06-29 13:03:20|10217.72|10217.72|10217.72|10217.72|10217.72|10217.72|10217.72|10217.72|0
1656507830000|2022-06-29 13:03:50|10216.07|10216.07|10216.62|10216.62|10216.62|10216.62|10216.07|10216.07|0
1656507850000|2022-06-29 13:04:10|10218.13|10218.13|10215.93|10215.93|10218.13|10218.13|10215.93|10215.93|0
1656507920000|2022-06-29 13:05:20|10217.03|10217.03|10217.03|10217.03|10217.03|10217.03|10217.03|10217.03|0
1656507930000|2022-06-29 13:05:30|10218.17|10218.17|10218.72|10218.72|10218.72|10218.72|10218.17|10218.17|0
1656508000000|2022-06-29 13:06:40|10218.07|10218.07|10218.07|10218.07|10218.07|10218.07|10218.07|10218.07|0
1656508070000|2022-06-29 13:07:50|10215.49|10215.49|10214.85|10214.85|10215.49|10215.49|10214.85|10214.85|0
1656508090000|2022-06-29 13:08:10|10212.2|10212.2|10212.2|10212.2|10212.2|10212.2|10212.2|10212.2|0
1656508110000|2022-06-29 13:08:30|10212.85|10212.85|10212.85|10212.85|10212.85|10212.85|10212.85|10212.85|0
1656508140000|2022-06-29 13:09:00|10211.56|10211.56|10211.18|10211.18|10211.56|10211.56|10211.18|10211.18|0
1656508150000|2022-06-29 13:09:10|10210.54|10210.54|10210.54|10210.54|10210.54|10210.54|10210.54|10210.54|0
1656508160000|2022-06-29 13:09:20|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|10207.31|0
1656508170000|2022-06-29 13:09:30|10204.11|10204.11|10204.11|10204.11|10204.11|10204.11|10204.11|10204.11|0
1656508260000|2022-06-29 13:11:00|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|0
1656508290000|2022-06-29 13:11:30|10201.35|10201.35|10201.35|10201.35|10201.35|10201.35|10201.35|10201.35|0
1656508300000|2022-06-29 13:11:40|10203.29|10203.29|10202.64|10202.64|10203.29|10203.29|10200.71|10200.71|0
1656508510000|2022-06-29 13:15:10|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|10203.29|0
1656508520000|2022-06-29 13:15:20|10200.08|10200.08|10200.08|10200.08|10200.08|10200.08|10200.08|10200.08|0
1656508530000|2022-06-29 13:15:30|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|10199.44|0
1656508540000|2022-06-29 13:15:40|10198.79|10198.79|10198.79|10198.79|10198.79|10198.79|10198.79|10198.79|0
1656508550000|2022-06-29 13:15:50|10198.15|10198.15|10200.08|10200.08|10200.08|10200.08|10198.15|10198.15|0
1656508700000|2022-06-29 13:18:20|10199.33|10199.33|10199.33|10199.33|10199.33|10199.33|10199.33|10199.33|0
1656508770000|2022-06-29 13:19:30|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|10198.19|0
1656508780000|2022-06-29 13:19:40|10200.46|10200.46|10200.46|10200.46|10200.46|10200.46|10200.46|10200.46|0
1656508820000|2022-06-29 13:20:20|10202.39|10202.39|10204.97|10204.97|10204.97|10204.97|10202.39|10202.39|0
1656508890000|2022-06-29 13:21:30|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|10208.18|0
1656508920000|2022-06-29 13:22:00|10209.83|10209.83|10207.07|10207.07|10209.83|10209.83|10207.07|10207.07|0
1656509120000|2022-06-29 13:25:20|10207.83|10207.83|10207.83|10207.83|10207.83|10207.83|10207.83|10207.83|0
1656509150000|2022-06-29 13:25:50|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|0
1656509240000|2022-06-29 13:27:20|10212.57|10212.57|10212.94|10212.94|10212.94|10212.94|10212.57|10212.57|0
1656509250000|2022-06-29 13:27:30|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|0
1656509280000|2022-06-29 13:28:00|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|10215.21|0
1656509380000|2022-06-29 13:29:40|10212.57|10212.57|10212.57|10212.57|10212.57|10212.57|10212.57|10212.57|0
1656509400000|2022-06-29 13:30:00|10218.98|10218.98|10233.54|10233.54|10233.54|10233.54|10215.77|10215.77|0
1656509410000|2022-06-29 13:30:10|10236.75|10236.75|10239.95|10239.95|10239.95|10239.95|10236.75|10236.75|0
1656509420000|2022-06-29 13:30:20|10246.36|10246.36|10246.36|10246.36|10246.36|10246.36|10246.36|10246.36|0
1656509430000|2022-06-29 13:30:30|10243.16|10243.16|10243.16|10243.16|10243.16|10243.16|10236.75|10236.75|0
1656509450000|2022-06-29 13:30:50|10236.75|10236.75|10223.93|10223.93|10236.75|10236.75|10223.93|10223.93|0
1656509470000|2022-06-29 13:31:10|10222.64|10222.64|10222.64|10222.64|10222.64|10222.64|10222.64|10222.64|0
1656509490000|2022-06-29 13:31:30|10216.23|10216.23|10213.02|10213.02|10216.23|10216.23|10213.02|10213.02|0
1656509500000|2022-06-29 13:31:40|10210.63|10210.63|10208.7|10208.7|10210.63|10210.63|10208.7|10208.7|0
1656509630000|2022-06-29 13:33:50|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|10206.81|0
1656509640000|2022-06-29 13:34:00|10210.01|10210.01|10210.01|10210.01|10210.01|10210.01|10210.01|10210.01|0
1656509660000|2022-06-29 13:34:20|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|10212.59|0
1656509680000|2022-06-29 13:34:40|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|0
1656509700000|2022-06-29 13:35:00|10212.59|10212.59|10219|10219|10219|10219|10212.59|10212.59|0
1656509710000|2022-06-29 13:35:10|10222.21|10222.21|10222.21|10222.21|10222.21|10222.21|10222.21|10222.21|0
1656509720000|2022-06-29 13:35:20|10231.82|10231.82|10235.03|10235.03|10235.03|10235.03|10231.82|10231.82|0
1656509730000|2022-06-29 13:35:30|10225.41|10225.41|10236.32|10236.32|10236.32|10236.32|10225.41|10225.41|0
1656509740000|2022-06-29 13:35:40|10236.87|10236.87|10231.1|10231.1|10237.51|10237.51|10227.9|10227.9|0
1656509750000|2022-06-29 13:35:50|10224.69|10224.69|10224.69|10224.69|10224.69|10224.69|10221.49|10221.49|0
1656509760000|2022-06-29 13:36:00|10224.05|10224.05|10221.49|10221.49|10224.05|10224.05|10220.84|10220.84|0
1656509770000|2022-06-29 13:36:10|10218.28|10218.28|10211.87|10211.87|10218.28|10218.28|10211.87|10211.87|0
1656509800000|2022-06-29 13:36:40|10218.28|10218.28|10221.49|10221.49|10221.49|10221.49|10218.28|10218.28|0
1656509810000|2022-06-29 13:36:50|10226|10226|10229.2|10229.2|10229.2|10229.2|10222.79|10222.79|0
1656509820000|2022-06-29 13:37:00|10226|10226|10212.53|10212.53|10228.56|10228.56|10212.53|10212.53|0
1656509840000|2022-06-29 13:37:20|10210.6|10210.6|10210.6|10210.6|10210.6|10210.6|10210.6|10210.6|0
1656509850000|2022-06-29 13:37:30|10207.39|10207.39|10208.04|10208.04|10208.04|10208.04|10207.39|10207.39|0
1656509860000|2022-06-29 13:37:40|10204.83|10204.83|10204.83|10204.83|10204.83|10204.83|10204.83|10204.83|0
1656509870000|2022-06-29 13:37:50|10208.04|10208.04|10201.63|10201.63|10208.04|10208.04|10201.63|10201.63|0
1656509880000|2022-06-29 13:38:00|10208.04|10208.04|10208.04|10208.04|10208.04|10208.04|10208.04|10208.04|0
1656509910000|2022-06-29 13:38:30|10204.83|10204.83|10208.04|10208.04|10208.04|10208.04|10204.83|10204.83|0
1656509930000|2022-06-29 13:38:50|10214.45|10214.45|10214.45|10214.45|10214.45|10214.45|10214.45|10214.45|0
1656509950000|2022-06-29 13:39:10|10208.04|10208.04|10208.04|10208.04|10208.04|10208.04|10208.04|10208.04|0
1656510010000|2022-06-29 13:40:10|10207.39|10207.39|10205.5|10205.5|10207.39|10207.39|10205.5|10205.5|0
1656510030000|2022-06-29 13:40:30|10195.89|10195.89|10195.89|10195.89|10195.89|10195.89|10195.89|10195.89|0
1656510080000|2022-06-29 13:41:20|10192.68|10192.68|10192.68|10192.68|10192.68|10192.68|10192.68|10192.68|0
1656510120000|2022-06-29 13:42:00|10189.48|10189.48|10189.48|10189.48|10189.48|10189.48|10189.48|10189.48|0
1656510180000|2022-06-29 13:43:00|10183.07|10183.07|10186.27|10186.27|10186.27|10186.27|10183.07|10183.07|0
1656510220000|2022-06-29 13:43:40|10179.86|10179.86|10183.07|10183.07|10183.07|10183.07|10179.86|10179.86|0
1656510270000|2022-06-29 13:44:30|10176.66|10176.66|10179.86|10179.86|10179.86|10179.86|10176.66|10176.66|0
1656510300000|2022-06-29 13:45:00|10178.58|10178.58|10181.8|10181.8|10181.8|10181.8|10178.58|10178.58|0
1656510310000|2022-06-29 13:45:10|10178.59|10178.59|10178.59|10178.59|10178.59|10178.59|10178.59|10178.59|0
1656510320000|2022-06-29 13:45:20|10176.66|10176.66|10176.66|10176.66|10176.66|10176.66|10176.66|10176.66|0
1656510370000|2022-06-29 13:46:10|10177.42|10177.42|10178.55|10178.55|10178.55|10178.55|10177.42|10177.42|0
1656510420000|2022-06-29 13:47:00|10181.75|10181.75|10181.75|10181.75|10181.75|10181.75|10181.75|10181.75|0
1656510430000|2022-06-29 13:47:10|10178.55|10178.55|10179.49|10179.49|10181.75|10181.75|10176.28|10176.28|0
1656510460000|2022-06-29 13:47:40|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|10178.94|0
1656510480000|2022-06-29 13:48:00|10182.14|10182.14|10178.94|10178.94|10182.14|10182.14|10178.94|10178.94|0
1656510500000|2022-06-29 13:48:20|10185.34|10185.34|10185.34|10185.34|10185.34|10185.34|10185.34|10185.34|0
1656510530000|2022-06-29 13:48:50|10191.75|10191.75|10194.96|10194.96|10194.96|10194.96|10188.55|10188.55|0
1656510540000|2022-06-29 13:49:00|10191.75|10191.75|10191.75|10191.75|10191.75|10191.75|10191.75|10191.75|0
1656510560000|2022-06-29 13:49:20|10188.55|10188.55|10191.75|10191.75|10191.75|10191.75|10188.55|10188.55|0
1656510600000|2022-06-29 13:50:00|10185.34|10185.34|10185.34|10185.34|10185.34|10185.34|10185.34|10185.34|0
1656510640000|2022-06-29 13:50:40|10178.94|10178.94|10185.36|10185.36|10185.36|10185.36|10178.94|10178.94|0
1656510650000|2022-06-29 13:50:50|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|10188.57|0
1656510660000|2022-06-29 13:51:00|10194.98|10194.98|10193.84|10193.84|10194.98|10194.98|10193.84|10193.84|0
1656510690000|2022-06-29 13:51:30|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|0
1656510700000|2022-06-29 13:51:40|10193.2|10193.2|10192.82|10192.82|10193.2|10193.2|10192.82|10192.82|0
1656510710000|2022-06-29 13:51:50|10192.18|10192.18|10193.2|10193.2|10193.2|10193.2|10192.18|10192.18|0
1656510720000|2022-06-29 13:52:00|10195.4|10195.4|10188.99|10188.99|10195.4|10195.4|10188.99|10188.99|0
1656510730000|2022-06-29 13:52:10|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|10189.75|0
1656510740000|2022-06-29 13:52:20|10190.39|10190.39|10190.39|10190.39|10190.39|10190.39|10190.39|10190.39|0
1656510750000|2022-06-29 13:52:30|10203.21|10203.21|10203.21|10203.21|10203.21|10203.21|10203.21|10203.21|0
1656510780000|2022-06-29 13:53:00|10193.6|10193.6|10193.6|10193.6|10193.6|10193.6|10193.6|10193.6|0
1656510800000|2022-06-29 13:53:20|10190.39|10190.39|10193.6|10193.6|10193.6|10193.6|10190.39|10190.39|0
1656510850000|2022-06-29 13:54:10|10190.39|10190.39|10196.8|10196.8|10196.8|10196.8|10190.39|10190.39|0
1656510870000|2022-06-29 13:54:30|10187.19|10187.19|10185.9|10185.9|10190.39|10190.39|10185.9|10185.9|0
1656510880000|2022-06-29 13:54:40|10179.49|10179.49|10185.9|10185.9|10185.9|10185.9|10179.49|10179.49|0
1656510890000|2022-06-29 13:54:50|10182.69|10182.69|10189.1|10189.1|10189.1|10189.1|10182.69|10182.69|0
1656510920000|2022-06-29 13:55:20|10187.82|10187.82|10187.82|10187.82|10187.82|10187.82|10187.82|10187.82|0
1656510940000|2022-06-29 13:55:40|10187.06|10187.06|10187.06|10187.06|10187.06|10187.06|10187.06|10187.06|0
1656510960000|2022-06-29 13:56:00|10185.41|10185.41|10185.41|10185.41|10185.41|10185.41|10185.41|10185.41|0
1656510970000|2022-06-29 13:56:10|10175.79|10175.79|10182.2|10182.2|10182.2|10182.2|10175.79|10175.79|0
1656511000000|2022-06-29 13:56:40|10177.69|10177.69|10175.11|10175.11|10177.69|10177.69|10175.11|10175.11|0
1656511010000|2022-06-29 13:56:50|10174.47|10174.47|10173.18|10173.18|10174.47|10174.47|10171.89|10171.89|0
1656511020000|2022-06-29 13:57:00|10175.76|10175.76|10176.4|10176.4|10176.4|10176.4|10175.76|10175.76|0
1656511060000|2022-06-29 13:57:40|10179.61|10179.61|10179.61|10179.61|10179.61|10179.61|10179.61|10179.61|0
1656511090000|2022-06-29 13:58:10|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|10179.05|0
1656511100000|2022-06-29 13:58:20|10178.3|10178.3|10177.92|10177.92|10178.3|10178.3|10177.54|10177.54|0
1656511110000|2022-06-29 13:58:30|10180.57|10180.57|10180.57|10180.57|10180.57|10180.57|10180.57|10180.57|0
1656511180000|2022-06-29 13:59:40|10179.92|10179.92|10179.92|10179.92|10179.92|10179.92|10179.92|10179.92|0
1656511220000|2022-06-29 14:00:20|10180.57|10180.57|10171.19|10171.19|10181.21|10181.21|10168.39|10168.39|0
1656511290000|2022-06-29 14:01:30|10170.44|10170.44|10170.06|10170.06|10170.44|10170.44|10170.06|10170.06|0
1656511300000|2022-06-29 14:01:40|10169.41|10169.41|10169.41|10169.41|10169.41|10169.41|10169.41|10169.41|0
1656511310000|2022-06-29 14:01:50|10168.77|10168.77|10178.38|10178.38|10178.38|10178.38|10168.77|10168.77|0
1656511330000|2022-06-29 14:02:10|10180.32|10180.32|10180.32|10180.32|10180.32|10180.32|10180.32|10180.32|0
1656511350000|2022-06-29 14:02:30|10183.52|10183.52|10183.52|10183.52|10183.52|10183.52|10183.52|10183.52|0
1656511370000|2022-06-29 14:02:50|10186.73|10186.73|10186.73|10186.73|10186.73|10186.73|10186.73|10186.73|0
1656511400000|2022-06-29 14:03:20|10185.97|10185.97|10187.86|10187.86|10187.86|10187.86|10185.97|10185.97|0
1656511420000|2022-06-29 14:03:40|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|10190.13|0
1656511430000|2022-06-29 14:03:50|10191.27|10191.27|10193.04|10193.04|10193.04|10193.04|10191.27|10191.27|0
1656511440000|2022-06-29 14:04:00|10194.33|10194.33|10194.98|10194.98|10195.62|10195.62|10194.33|10194.33|0
1656511470000|2022-06-29 14:04:30|10196.63|10196.63|10194.72|10194.72|10197.92|10197.92|10188.31|10188.31|0
1656511510000|2022-06-29 14:05:10|10193.2|10193.2|10193.2|10193.2|10193.2|10193.2|10193.2|10193.2|0
1656511520000|2022-06-29 14:05:20|10190|10190|10193.2|10193.2|10193.2|10193.2|10190|10190|0
1656511530000|2022-06-29 14:05:30|10194.49|10194.49|10191.29|10191.29|10194.49|10194.49|10191.29|10191.29|0
1656511550000|2022-06-29 14:05:50|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|10194.49|0
1656511570000|2022-06-29 14:06:10|10193.74|10193.74|10193.74|10193.74|10193.74|10193.74|10193.74|10193.74|0
1656511610000|2022-06-29 14:06:50|10187.33|10187.33|10190.53|10190.53|10190.53|10190.53|10187.33|10187.33|0
1656511620000|2022-06-29 14:07:00|10189.24|10189.24|10189.24|10189.24|10189.24|10189.24|10189.24|10189.24|0
1656511640000|2022-06-29 14:07:20|10187.31|10187.31|10187.31|10187.31|10187.31|10187.31|10187.31|10187.31|0
1656511650000|2022-06-29 14:07:30|10186.66|10186.66|10186.66|10186.66|10186.66|10186.66|10186.66|10186.66|0
1656511660000|2022-06-29 14:07:40|10186.02|10186.02|10186.02|10186.02|10186.02|10186.02|10186.02|10186.02|0
1656511670000|2022-06-29 14:07:50|10182.81|10182.81|10189.22|10189.22|10189.22|10189.22|10182.81|10182.81|0
1656511700000|2022-06-29 14:08:20|10188.09|10188.09|10188.09|10188.09|10188.09|10188.09|10188.09|10188.09|0
1656511740000|2022-06-29 14:09:00|10184.88|10184.88|10188.09|10188.09|10188.09|10188.09|10184.88|10184.88|0
1656511780000|2022-06-29 14:09:40|10189.6|10189.6|10192.81|10192.81|10192.81|10192.81|10189.6|10189.6|0
1656511790000|2022-06-29 14:09:50|10193.56|10193.56|10193.56|10193.56|10193.56|10193.56|10193.56|10193.56|0
1656511810000|2022-06-29 14:10:10|10194.32|10194.32|10191.76|10191.76|10194.96|10194.96|10191.76|10191.76|0
1656511820000|2022-06-29 14:10:20|10194.96|10194.96|10199.68|10199.68|10199.68|10199.68|10194.96|10194.96|0
1656511830000|2022-06-29 14:10:30|10199.3|10199.3|10199.68|10199.68|10199.68|10199.68|10199.3|10199.3|0
1656511880000|2022-06-29 14:11:20|10205.46|10205.46|10206.75|10206.75|10206.75|10206.75|10202.26|10202.26|0
1656511890000|2022-06-29 14:11:30|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|10203.55|0
1656511920000|2022-06-29 14:12:00|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|0
1656511930000|2022-06-29 14:12:10|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|10208.41|0
1656512000000|2022-06-29 14:13:20|10209.05|10209.05|10209.05|10209.05|10209.05|10209.05|10209.05|10209.05|0
1656512010000|2022-06-29 14:13:30|10210.34|10210.34|10210.34|10210.34|10210.34|10210.34|10210.34|10210.34|0
1656512030000|2022-06-29 14:13:50|10208.41|10208.41|10210.99|10210.99|10210.99|10210.99|10208.41|10208.41|0
1656512040000|2022-06-29 14:14:00|10204.58|10204.58|10207.78|10207.78|10207.78|10207.78|10204.58|10204.58|0
1656512050000|2022-06-29 14:14:10|10206.49|10206.49|10205.2|10205.2|10206.49|10206.49|10205.2|10205.2|0
1656512060000|2022-06-29 14:14:20|10205.75|10205.75|10205.75|10205.75|10205.75|10205.75|10205.75|10205.75|0
1656512070000|2022-06-29 14:14:30|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|10202.55|0
1656512090000|2022-06-29 14:14:50|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|10198.46|0
1656512110000|2022-06-29 14:15:10|10192.05|10192.05|10192.05|10192.05|10192.05|10192.05|10192.05|10192.05|0
1656512120000|2022-06-29 14:15:20|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|10195.25|0
1656512130000|2022-06-29 14:15:30|10196.54|10196.54|10196.54|10196.54|10196.54|10196.54|10196.54|10196.54|0
1656512160000|2022-06-29 14:16:00|10195.79|10195.79|10195.79|10195.79|10195.79|10195.79|10195.79|10195.79|0
1656512170000|2022-06-29 14:16:10|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|10189.38|0
1656512190000|2022-06-29 14:16:30|10189|10189|10181.3|10181.3|10189|10189|10181.3|10181.3|0
1656512200000|2022-06-29 14:16:40|10180.01|10180.01|10179.36|10179.36|10180.01|10180.01|10178.72|10178.72|0
1656512240000|2022-06-29 14:17:20|10176.16|10176.16|10177.16|10177.16|10179.36|10179.36|10176.16|10176.16|0
1656512280000|2022-06-29 14:18:00|10176.52|10176.52|10174.58|10174.58|10176.52|10176.52|10174.58|10174.58|0
1656512300000|2022-06-29 14:18:20|10172.65|10172.65|10169.31|10169.31|10172.65|10172.65|10169.31|10169.31|0
1656512310000|2022-06-29 14:18:30|10172.54|10172.54|10173.18|10173.18|10173.18|10173.18|10172.54|10172.54|0
1656512360000|2022-06-29 14:19:20|10172.8|10172.8|10172.8|10172.8|10172.8|10172.8|10172.8|10172.8|0
1656512380000|2022-06-29 14:19:40|10179.21|10179.21|10179.21|10179.21|10179.21|10179.21|10179.21|10179.21|0
1656512410000|2022-06-29 14:20:10|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|10176.01|0
1656512440000|2022-06-29 14:20:40|10179.23|10179.23|10180.52|10180.52|10180.52|10180.52|10177.94|10177.94|0
1656512460000|2022-06-29 14:21:00|10177.31|10177.31|10180.52|10180.52|10180.52|10180.52|10177.31|10177.31|0
1656512470000|2022-06-29 14:21:10|10181.81|10181.81|10181.81|10181.81|10181.81|10181.81|10181.81|10181.81|0
1656512490000|2022-06-29 14:21:30|10179.23|10179.23|10174.72|10174.72|10179.23|10179.23|10174.72|10174.72|0
1656512510000|2022-06-29 14:21:50|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|10173.96|0
1656512520000|2022-06-29 14:22:00|10170.1|10170.1|10168.81|10168.81|10170.1|10170.1|10168.16|10168.16|0
1656512530000|2022-06-29 14:22:10|10168.16|10168.16|10170.1|10170.1|10170.1|10170.1|10163.04|10163.04|0
1656512580000|2022-06-29 14:23:00|10166.87|10166.87|10170.1|10170.1|10170.1|10170.1|10166.87|10166.87|0
1656512590000|2022-06-29 14:23:10|10171.38|10171.38|10171.38|10171.38|10171.38|10171.38|10171.38|10171.38|0
1656512630000|2022-06-29 14:23:50|10170.1|10170.1|10170.1|10170.1|10170.1|10170.1|10170.1|10170.1|0
1656512640000|2022-06-29 14:24:00|10172.67|10172.67|10172.67|10172.67|10172.67|10172.67|10172.67|10172.67|0
1656512690000|2022-06-29 14:24:50|10169.47|10169.47|10169.47|10169.47|10169.47|10169.47|10169.47|10169.47|0
1656512700000|2022-06-29 14:25:00|10170.76|10170.76|10170.76|10170.76|10170.76|10170.76|10170.76|10170.76|0
1656512710000|2022-06-29 14:25:10|10169.66|10169.66|10169.66|10169.66|10169.66|10169.66|10169.66|10169.66|0
1656512740000|2022-06-29 14:25:40|10170.03|10170.03|10166.48|10166.48|10170.03|10170.03|10165.72|10165.72|0
1656512770000|2022-06-29 14:26:10|10169.68|10169.68|10173.44|10173.44|10173.44|10173.44|10169.68|10169.68|0
1656512790000|2022-06-29 14:26:30|10172.79|10172.79|10171.5|10171.5|10172.79|10172.79|10171.5|10171.5|0
1656512800000|2022-06-29 14:26:40|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|10170.21|0
1656512890000|2022-06-29 14:28:10|10171.35|10171.35|10172.86|10172.86|10172.86|10172.86|10168.14|10168.14|0
1656512900000|2022-06-29 14:28:20|10171.76|10171.76|10169.18|10169.18|10171.76|10171.76|10169.18|10169.18|0
1656512930000|2022-06-29 14:28:50|10167.89|10167.89|10167.89|10167.89|10167.89|10167.89|10167.89|10167.89|0
1656512990000|2022-06-29 14:29:50|10166|10166|10166|10166|10166|10166|10166|10166|0
1656513020000|2022-06-29 14:30:20|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|10169.21|0
1656513030000|2022-06-29 14:30:30|10169.85|10169.85|10166.63|10166.63|10169.85|10169.85|10166.63|10166.63|0
1656513040000|2022-06-29 14:30:40|10163.4|10163.4|10160.18|10160.18|10163.4|10163.4|10160.18|10160.18|0
1656513050000|2022-06-29 14:30:50|10162.76|10162.76|10165.98|10165.98|10165.98|10165.98|10162.76|10162.76|0
1656513060000|2022-06-29 14:31:00|10162.78|10162.78|10165.98|10165.98|10165.98|10165.98|10162.78|10162.78|0
1656513110000|2022-06-29 14:31:50|10165.6|10165.6|10165.23|10165.23|10165.6|10165.6|10165.23|10165.23|0
1656513120000|2022-06-29 14:32:00|10164.47|10164.47|10163.71|10163.71|10164.47|10164.47|10163.71|10163.71|0
1656513130000|2022-06-29 14:32:10|10157.3|10157.3|10158.86|10158.86|10160.51|10160.51|10157.3|10157.3|0
1656513140000|2022-06-29 14:32:20|10155.65|10155.65|10155.65|10155.65|10155.65|10155.65|10155.65|10155.65|0
1656513190000|2022-06-29 14:33:10|10158.86|10158.86|10158.86|10158.86|10158.86|10158.86|10158.86|10158.86|0
1656513210000|2022-06-29 14:33:30|10162.06|10162.06|10162.06|10162.06|10162.06|10162.06|10162.06|10162.06|0
1656513230000|2022-06-29 14:33:50|10161.42|10161.42|10167.22|10167.22|10167.22|10167.22|10161.42|10161.42|0
1656513240000|2022-06-29 14:34:00|10164.64|10164.64|10163.37|10163.37|10166.57|10166.57|10160.16|10160.16|0
1656513250000|2022-06-29 14:34:10|10164.66|10164.66|10165.3|10165.3|10165.3|10165.3|10164.66|10164.66|0
1656513270000|2022-06-29 14:34:30|10164.55|10164.55|10164.55|10164.55|10164.55|10164.55|10164.55|10164.55|0
1656513310000|2022-06-29 14:35:10|10160.03|10160.03|10158.74|10158.74|10160.03|10160.03|10158.74|10158.74|0
1656513320000|2022-06-29 14:35:20|10160.03|10160.03|10160.03|10160.03|10160.03|10160.03|10160.03|10160.03|0
1656513350000|2022-06-29 14:35:50|10156.81|10156.81|10156.81|10156.81|10156.81|10156.81|10156.81|10156.81|0
1656513410000|2022-06-29 14:36:50|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|0
1656513420000|2022-06-29 14:37:00|10149.76|10149.76|10149.76|10149.76|10149.76|10149.76|10149.76|10149.76|0
1656513430000|2022-06-29 14:37:10|10149.11|10149.11|10149.11|10149.11|10149.11|10149.11|10149.11|10149.11|0
1656513440000|2022-06-29 14:37:20|10152.32|10152.32|10152.32|10152.32|10152.32|10152.32|10152.32|10152.32|0
1656513460000|2022-06-29 14:37:40|10151.56|10151.56|10151.56|10151.56|10151.56|10151.56|10151.56|10151.56|0
1656513480000|2022-06-29 14:38:00|10149.63|10149.63|10145.11|10145.11|10149.63|10149.63|10145.11|10145.11|0
1656513490000|2022-06-29 14:38:10|10143.83|10143.83|10143.83|10143.83|10143.83|10143.83|10143.83|10143.83|0
1656513500000|2022-06-29 14:38:20|10144.47|10144.47|10149.63|10149.63|10149.63|10149.63|10144.47|10144.47|0
1656513580000|2022-06-29 14:39:40|10152.83|10152.83|10152.83|10152.83|10152.83|10152.83|10152.83|10152.83|0
1656513600000|2022-06-29 14:40:00|10151.73|10151.73|10151.18|10151.18|10151.73|10151.73|10151.18|10151.18|0
1656513610000|2022-06-29 14:40:10|10144.77|10144.77|10143.26|10143.26|10151.18|10151.18|10143.26|10143.26|0
1656513620000|2022-06-29 14:40:20|10146.46|10146.46|10146.46|10146.46|10146.46|10146.46|10146.46|10146.46|0
1656513640000|2022-06-29 14:40:40|10145.17|10145.17|10147.75|10147.75|10147.75|10147.75|10145.17|10145.17|0
1656513660000|2022-06-29 14:41:00|10150.95|10150.95|10150.95|10150.95|10150.95|10150.95|10150.95|10150.95|0
1656513670000|2022-06-29 14:41:10|10151.6|10151.6|10151.6|10151.6|10151.6|10151.6|10151.6|10151.6|0
1656513690000|2022-06-29 14:41:30|10145.19|10145.19|10145.19|10145.19|10145.19|10145.19|10145.19|10145.19|0
1656513720000|2022-06-29 14:42:00|10140.03|10140.03|10134.88|10134.88|10140.03|10140.03|10134.88|10134.88|0
1656513730000|2022-06-29 14:42:10|10136.81|10136.81|10136.81|10136.81|10136.81|10136.81|10136.81|10136.81|0
1656513740000|2022-06-29 14:42:20|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|10137.45|0
1656513760000|2022-06-29 14:42:40|10135.52|10135.52|10135.52|10135.52|10135.52|10135.52|10135.52|10135.52|0
1656513890000|2022-06-29 14:44:50|10132.94|10132.94|10132.94|10132.94|10132.94|10132.94|10132.94|10132.94|0
1656513920000|2022-06-29 14:45:20|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|0
1656513960000|2022-06-29 14:46:00|10131.22|10131.22|10131.22|10131.22|10131.22|10131.22|10131.22|10131.22|0
1656513980000|2022-06-29 14:46:20|10134.43|10134.43|10135.34|10135.34|10135.72|10135.72|10134.43|10134.43|0
1656513990000|2022-06-29 14:46:30|10134.58|10134.58|10134.58|10134.58|10134.58|10134.58|10134.58|10134.58|0
1656514010000|2022-06-29 14:46:50|10131.38|10131.38|10131.38|10131.38|10131.38|10131.38|10131.38|10131.38|0
1656514020000|2022-06-29 14:47:00|10131|10131|10131|10131|10131|10131|10131|10131|0
1656514030000|2022-06-29 14:47:10|10127.8|10127.8|10131|10131|10131|10131|10127.8|10127.8|0
1656514040000|2022-06-29 14:47:20|10124.59|10124.59|10121.39|10121.39|10124.59|10124.59|10121.39|10121.39|0
1656514050000|2022-06-29 14:47:30|10122.03|10122.03|10122.03|10122.03|10122.03|10122.03|10122.03|10122.03|0
1656514110000|2022-06-29 14:48:30|10120.74|10120.74|10122.52|10122.52|10122.52|10122.52|10120.74|10120.74|0
1656514210000|2022-06-29 14:50:10|10121.88|10121.88|10121.88|10121.88|10121.88|10121.88|10121.88|10121.88|0
1656514270000|2022-06-29 14:51:10|10112.26|10112.26|10115.47|10115.47|10115.47|10115.47|10112.26|10112.26|0
1656514350000|2022-06-29 14:52:30|10117.4|10117.4|10117.4|10117.4|10117.4|10117.4|10117.4|10117.4|0
1656514360000|2022-06-29 14:52:40|10118.69|10118.69|10118.69|10118.69|10118.69|10118.69|10118.69|10118.69|0
1656514430000|2022-06-29 14:53:50|10120.96|10120.96|10123.6|10123.6|10124.36|10124.36|10120.96|10120.96|0
1656514440000|2022-06-29 14:54:00|10124.36|10124.36|10124.36|10124.36|10124.36|10124.36|10124.36|10124.36|0
1656514500000|2022-06-29 14:55:00|10122.85|10122.85|10122.85|10122.85|10122.85|10122.85|10122.85|10122.85|0
1656514580000|2022-06-29 14:56:20|10125.43|10125.43|10129.94|10129.94|10129.94|10129.94|10125.43|10125.43|0
1656514590000|2022-06-29 14:56:30|10130.58|10130.58|10133.79|10133.79|10133.79|10133.79|10130.58|10130.58|0
1656514620000|2022-06-29 14:57:00|10130.58|10130.58|10130.58|10130.58|10130.58|10130.58|10130.58|10130.58|0
1656514650000|2022-06-29 14:57:30|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|0
1656514670000|2022-06-29 14:57:50|10135.68|10135.68|10135.68|10135.68|10135.68|10135.68|10135.68|10135.68|0
1656514680000|2022-06-29 14:58:00|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|10132.47|0
1656514750000|2022-06-29 14:59:10|10133.03|10133.03|10129.82|10129.82|10133.03|10133.03|10129.82|10129.82|0
1656514760000|2022-06-29 14:59:20|10126.62|10126.62|10126.62|10126.62|10126.62|10126.62|10126.62|10126.62|0
1656514770000|2022-06-29 14:59:30|10123.41|10123.41|10126.62|10126.62|10126.62|10126.62|10123.41|10123.41|0
1656514790000|2022-06-29 14:59:50|10123.41|10123.41|10117.63|10117.63|10123.41|10123.41|10114.43|10114.43|0
1656514810000|2022-06-29 15:00:10|10120.84|10120.84|10120.84|10120.84|10120.84|10120.84|10120.84|10120.84|0
1656514840000|2022-06-29 15:00:40|10119.7|10119.7|10119.33|10119.33|10119.7|10119.7|10119.33|10119.33|0
1656514850000|2022-06-29 15:00:50|10112.92|10112.92|10103.3|10103.3|10112.92|10112.92|10103.3|10103.3|0
1656514870000|2022-06-29 15:01:10|10106.51|10106.51|10107.8|10107.8|10107.8|10107.8|10106.51|10106.51|0
1656514880000|2022-06-29 15:01:20|10109.73|10109.73|10109.09|10109.09|10109.73|10109.73|10109.09|10109.09|0
1656514900000|2022-06-29 15:01:40|10112.29|10112.29|10112.29|10112.29|10112.29|10112.29|10112.29|10112.29|0
1656514950000|2022-06-29 15:02:30|10115.5|10115.5|10115.5|10115.5|10115.5|10115.5|10115.5|10115.5|0
1656514970000|2022-06-29 15:02:50|10118.7|10118.7|10118.7|10118.7|10118.7|10118.7|10118.7|10118.7|0
1656514990000|2022-06-29 15:03:10|10121.9|10121.9|10125.11|10125.11|10125.11|10125.11|10121.9|10121.9|0
1656515000000|2022-06-29 15:03:20|10121.9|10121.9|10125.49|10125.49|10125.49|10125.49|10121.9|10121.9|0
1656515010000|2022-06-29 15:03:30|10128.69|10128.69|10125.49|10125.49|10128.69|10128.69|10125.49|10125.49|0
1656515020000|2022-06-29 15:03:40|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|10128.69|0
1656515040000|2022-06-29 15:04:00|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10126.62|10126.62|0
1656515060000|2022-06-29 15:04:20|10126.62|10126.62|10126.62|10126.62|10126.62|10126.62|10126.62|10126.62|0
1656515070000|2022-06-29 15:04:30|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|0
1656515080000|2022-06-29 15:04:40|10126.62|10126.62|10126.62|10126.62|10126.62|10126.62|10123.42|10123.42|0
1656515100000|2022-06-29 15:05:00|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|10129.83|0
1656515110000|2022-06-29 15:05:10|10129.18|10129.18|10127.25|10127.25|10129.18|10129.18|10127.25|10127.25|0
1656515140000|2022-06-29 15:05:40|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|0
1656515160000|2022-06-29 15:06:00|10125.93|10125.93|10125.93|10125.93|10129.14|10129.14|10122.73|10122.73|0
1656515190000|2022-06-29 15:06:30|10132.34|10132.34|10132.34|10132.34|10132.34|10132.34|10132.34|10132.34|0
1656515200000|2022-06-29 15:06:40|10131.21|10131.21|10128.38|10128.38|10131.59|10131.59|10128.38|10128.38|0
1656515210000|2022-06-29 15:06:50|10127.74|10127.74|10127.74|10127.74|10127.74|10127.74|10127.74|10127.74|0
1656515220000|2022-06-29 15:07:00|10124.53|10124.53|10123.24|10123.24|10124.53|10124.53|10123.24|10123.24|0
1656515250000|2022-06-29 15:07:30|10126.45|10126.45|10129.65|10129.65|10129.65|10129.65|10126.45|10126.45|0
1656515290000|2022-06-29 15:08:10|10132.86|10132.86|10132.86|10132.86|10132.86|10132.86|10132.86|10132.86|0
1656515370000|2022-06-29 15:09:30|10126.45|10126.45|10130.94|10130.94|10130.94|10130.94|10126.45|10126.45|0
1656515420000|2022-06-29 15:10:20|10134.15|10134.15|10134.15|10134.15|10134.15|10134.15|10134.15|10134.15|0
1656515470000|2022-06-29 15:11:10|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|10130.94|0
1656515490000|2022-06-29 15:11:30|10134.15|10134.15|10131.12|10131.12|10134.15|10134.15|10131.12|10131.12|0
1656515500000|2022-06-29 15:11:40|10131.77|10131.77|10129.19|10129.19|10131.77|10131.77|10129.19|10129.19|0
1656515510000|2022-06-29 15:11:50|10122.78|10122.78|10127.92|10127.92|10127.92|10127.92|10122.78|10122.78|0
1656515520000|2022-06-29 15:12:00|10126.82|10126.82|10126.82|10126.82|10126.82|10126.82|10126.82|10126.82|0
1656515530000|2022-06-29 15:12:10|10123.61|10123.61|10123.61|10123.61|10123.61|10123.61|10123.61|10123.61|0
1656515540000|2022-06-29 15:12:20|10126.82|10126.82|10126.82|10126.82|10126.82|10126.82|10126.82|10126.82|0
1656515560000|2022-06-29 15:12:40|10123.51|10123.51|10123.51|10123.51|10123.51|10123.51|10123.51|10123.51|0
1656515570000|2022-06-29 15:12:50|10124.16|10124.16|10120.31|10120.31|10124.16|10124.16|10120.31|10120.31|0
1656515580000|2022-06-29 15:13:00|10119.66|10119.66|10123.53|10123.53|10123.53|10123.53|10119.66|10119.66|0
1656515610000|2022-06-29 15:13:30|10123.91|10123.91|10123.91|10123.91|10123.91|10123.91|10123.91|10123.91|0
1656515640000|2022-06-29 15:14:00|10127.11|10127.11|10125.82|10125.82|10127.11|10127.11|10125.82|10125.82|0
1656515670000|2022-06-29 15:14:30|10122.62|10122.62|10122.62|10122.62|10122.62|10122.62|10122.62|10122.62|0
1656515680000|2022-06-29 15:14:40|10123.37|10123.37|10123.37|10123.37|10123.37|10123.37|10123.37|10123.37|0
1656515700000|2022-06-29 15:15:00|10122.73|10122.73|10122.73|10122.73|10122.73|10122.73|10122.73|10122.73|0
1656515740000|2022-06-29 15:15:40|10124.02|10124.02|10124.02|10124.02|10124.02|10124.02|10124.02|10124.02|0
1656515840000|2022-06-29 15:17:20|10124.66|10124.66|10125.31|10125.31|10125.31|10125.31|10124.66|10124.66|0
1656515950000|2022-06-29 15:19:10|10125.95|10125.95|10126.6|10126.6|10126.6|10126.6|10125.95|10125.95|0
1656515960000|2022-06-29 15:19:20|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|0
1656516000000|2022-06-29 15:20:00|10110.39|10110.39|10110.94|10110.94|10110.94|10110.94|10110.39|10110.39|0
1656516010000|2022-06-29 15:20:10|10112.88|10112.88|10108.38|10108.38|10112.88|10112.88|10108.38|10108.38|0
1656516020000|2022-06-29 15:20:20|10110.96|10110.96|10110.41|10110.41|10110.96|10110.96|10110.41|10110.41|0
1656516030000|2022-06-29 15:20:30|10109.86|10109.86|10109.86|10109.86|10109.86|10109.86|10109.86|10109.86|0
1656516050000|2022-06-29 15:20:50|10110.5|10110.5|10109.86|10109.86|10110.5|10110.5|10109.86|10109.86|0
1656516060000|2022-06-29 15:21:00|10110.5|10110.5|10110.5|10110.5|10110.5|10110.5|10110.5|10110.5|0
1656516070000|2022-06-29 15:21:10|10107.3|10107.3|10110.5|10110.5|10110.5|10110.5|10107.3|10107.3|0
1656516080000|2022-06-29 15:21:20|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|0
1656516090000|2022-06-29 15:21:30|10115|10115|10115|10115|10115|10115|10115|10115|0
1656516110000|2022-06-29 15:21:50|10116.29|10116.29|10116.29|10116.29|10116.29|10116.29|10116.29|10116.29|0
1656516120000|2022-06-29 15:22:00|10113.08|10113.08|10113.08|10113.08|10113.08|10113.08|10113.08|10113.08|0
1656516130000|2022-06-29 15:22:10|10109.88|10109.88|10109.88|10109.88|10109.88|10109.88|10109.88|10109.88|0
1656516150000|2022-06-29 15:22:30|10113.08|10113.08|10106.67|10106.67|10113.08|10113.08|10106.67|10106.67|0
1656516160000|2022-06-29 15:22:40|10107.32|10107.32|10110.52|10110.52|10110.52|10110.52|10107.32|10107.32|0
1656516170000|2022-06-29 15:22:50|10111.81|10111.81|10111.81|10111.81|10111.81|10111.81|10111.81|10111.81|0
1656516190000|2022-06-29 15:23:10|10108.61|10108.61|10115.02|10115.02|10115.02|10115.02|10108.61|10108.61|0
1656516200000|2022-06-29 15:23:20|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|0
1656516240000|2022-06-29 15:24:00|10105.38|10105.38|10105.38|10105.38|10105.38|10105.38|10105.38|10105.38|0
1656516270000|2022-06-29 15:24:30|10102.18|10102.18|10098.97|10098.97|10102.18|10102.18|10098.97|10098.97|0
1656516280000|2022-06-29 15:24:40|10101.18|10101.18|10099.32|10099.32|10101.18|10101.18|10099.32|10099.32|0
1656516290000|2022-06-29 15:24:50|10096.11|10096.11|10099.32|10099.32|10099.32|10099.32|10096.11|10096.11|0
1656516310000|2022-06-29 15:25:10|10100.45|10100.45|10100.45|10100.45|10100.45|10100.45|10100.45|10100.45|0
1656516320000|2022-06-29 15:25:20|10103.66|10103.66|10107.75|10107.75|10114.16|10114.16|10103.66|10103.66|0
1656516330000|2022-06-29 15:25:30|10104.54|10104.54|10104.54|10104.54|10104.54|10104.54|10104.54|10104.54|0
1656516340000|2022-06-29 15:25:40|10104.17|10104.17|10104.17|10104.17|10104.17|10104.17|10104.17|10104.17|0
1656516350000|2022-06-29 15:25:50|10102.23|10102.23|10102.88|10102.88|10102.88|10102.88|10102.23|10102.23|0
1656516360000|2022-06-29 15:26:00|10103.52|10103.52|10103.52|10103.52|10103.52|10103.52|10103.52|10103.52|0
1656516370000|2022-06-29 15:26:10|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|10100.32|0
1656516380000|2022-06-29 15:26:20|10106.73|10106.73|10106.73|10106.73|10106.73|10106.73|10106.73|10106.73|0
1656516390000|2022-06-29 15:26:30|10103.52|10103.52|10103.52|10103.52|10103.52|10103.52|10103.52|10103.52|0
1656516430000|2022-06-29 15:27:10|10104.07|10104.07|10104.07|10104.07|10104.07|10104.07|10104.07|10104.07|0
1656516440000|2022-06-29 15:27:20|10105.36|10105.36|10105.36|10105.36|10105.36|10105.36|10105.36|10105.36|0
1656516450000|2022-06-29 15:27:30|10106.5|10106.5|10105.85|10105.85|10106.5|10106.5|10105.85|10105.85|0
1656516460000|2022-06-29 15:27:40|10106.5|10106.5|10112.91|10112.91|10112.91|10112.91|10106.5|10106.5|0
1656516480000|2022-06-29 15:28:00|10111.01|10111.01|10114.8|10114.8|10114.8|10114.8|10111.01|10111.01|0
1656516490000|2022-06-29 15:28:10|10115.44|10115.44|10122.5|10122.5|10122.5|10122.5|10115.44|10115.44|0
1656516500000|2022-06-29 15:28:20|10119.29|10119.29|10117.36|10117.36|10119.29|10119.29|10117.36|10117.36|0
1656516520000|2022-06-29 15:28:40|10117.91|10117.91|10114.15|10114.15|10117.91|10117.91|10114.15|10114.15|0
1656516530000|2022-06-29 15:28:50|10111.88|10111.88|10115.09|10115.09|10115.09|10115.09|10111.88|10111.88|0
1656516540000|2022-06-29 15:29:00|10118.29|10118.29|10111.88|10111.88|10118.29|10118.29|10111.88|10111.88|0
1656516550000|2022-06-29 15:29:10|10108.68|10108.68|10108.68|10108.68|10108.68|10108.68|10108.68|10108.68|0
1656516560000|2022-06-29 15:29:20|10106.74|10106.74|10104.67|10104.67|10106.74|10106.74|10103.54|10103.54|0
1656516570000|2022-06-29 15:29:30|10107.88|10107.88|10104.01|10104.01|10107.88|10107.88|10104.01|10104.01|0
1656516580000|2022-06-29 15:29:40|10104.66|10104.66|10100.79|10100.79|10105.3|10105.3|10100.79|10100.79|0
1656516590000|2022-06-29 15:29:50|10099.5|10099.5|10097.47|10097.47|10099.5|10099.5|10096.92|10096.92|0
1656573340000|2022-06-30 07:15:40|9970.77|9970.77|9966.46|9966.46|9970.77|9970.77|9966.46|9966.46|0
1656573350000|2022-06-30 07:15:50|9967.01|9967.01|9968.39|9968.39|9968.39|9968.39|9967.01|9967.01|0
1656573400000|2022-06-30 07:16:40|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|0
1656573560000|2022-06-30 07:19:20|9966.45|9966.45|9966.45|9966.45|9966.45|9966.45|9966.45|9966.45|0
1656573600000|2022-06-30 07:20:00|9963.88|9963.88|9963.88|9963.88|9963.88|9963.88|9963.88|9963.88|0
1656573660000|2022-06-30 07:21:00|9973.49|9973.49|9973.49|9973.49|9973.49|9973.49|9973.49|9973.49|0
1656573700000|2022-06-30 07:21:40|9966.4|9966.4|9959.99|9959.99|9966.4|9966.4|9959.99|9959.99|0
1656573740000|2022-06-30 07:22:20|9961.92|9961.92|9961.92|9961.92|9961.92|9961.92|9961.92|9961.92|0
1656573750000|2022-06-30 07:22:30|9958.72|9958.72|9958.72|9958.72|9958.72|9958.72|9958.72|9958.72|0
1656573820000|2022-06-30 07:23:40|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|0
1656573850000|2022-06-30 07:24:10|9973.45|9973.45|9975.34|9975.34|9975.34|9975.34|9973.45|9973.45|0
1656573860000|2022-06-30 07:24:20|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|0
1656573880000|2022-06-30 07:24:40|9976.18|9976.18|9971.67|9971.67|9976.18|9976.18|9971.67|9971.67|0
1656573890000|2022-06-30 07:24:50|9969.74|9969.74|9969.74|9969.74|9969.74|9969.74|9969.74|9969.74|0
1656573900000|2022-06-30 07:25:00|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|0
1656573990000|2022-06-30 07:26:30|9973.24|9973.24|9971.95|9971.95|9973.24|9973.24|9971.95|9971.95|0
1656574070000|2022-06-30 07:27:50|9973.05|9973.05|9979.46|9979.46|9979.46|9979.46|9973.05|9973.05|0
1656574110000|2022-06-30 07:28:30|9980.75|9980.75|9980.75|9980.75|9980.75|9980.75|9980.75|9980.75|0
1656574120000|2022-06-30 07:28:40|9981.4|9981.4|9981.4|9981.4|9981.4|9981.4|9981.4|9981.4|0
1656574150000|2022-06-30 07:29:10|9981.95|9981.95|9983.05|9983.05|9983.05|9983.05|9981.95|9981.95|0
1656574170000|2022-06-30 07:29:30|9978.89|9978.89|9978.89|9978.89|9978.89|9978.89|9978.89|9978.89|0
1656574180000|2022-06-30 07:29:40|9980.4|9980.4|9980.4|9980.4|9980.4|9980.4|9980.4|9980.4|0
1656574210000|2022-06-30 07:30:10|9979.76|9979.76|9979.76|9979.76|9979.76|9979.76|9979.76|9979.76|0
1656574220000|2022-06-30 07:30:20|9978.65|9978.65|9978.65|9978.65|9978.65|9978.65|9978.65|9978.65|0
1656574250000|2022-06-30 07:30:50|9962.63|9962.63|9962.63|9962.63|9962.63|9962.63|9962.63|9962.63|0
1656574280000|2022-06-30 07:31:20|9967.79|9967.79|9968.43|9968.43|9968.43|9968.43|9967.79|9967.79|0
1656574380000|2022-06-30 07:33:00|9968.98|9968.98|9968.98|9968.98|9972.85|9972.85|9968.98|9968.98|0
1656574400000|2022-06-30 07:33:20|9970.27|9970.27|9986.3|9986.3|9986.3|9986.3|9970.27|9970.27|0
1656574480000|2022-06-30 07:34:40|9985.92|9985.92|9985.92|9985.92|9985.92|9985.92|9985.92|9985.92|0
1656574490000|2022-06-30 07:34:50|9987.02|9987.02|9987.02|9987.02|9987.02|9987.02|9987.02|9987.02|0
1656574520000|2022-06-30 07:35:20|9987.66|9987.66|9987.66|9987.66|9987.66|9987.66|9987.66|9987.66|0
1656574540000|2022-06-30 07:35:40|9984.46|9984.46|9984.46|9984.46|9984.46|9984.46|9984.46|9984.46|0
1656574550000|2022-06-30 07:35:50|9978.66|9978.66|9976.72|9976.72|9978.66|9978.66|9976.72|9976.72|0
1656574560000|2022-06-30 07:36:00|9978.66|9978.66|9978.66|9978.66|9978.66|9978.66|9978.66|9978.66|0
1656574580000|2022-06-30 07:36:20|9977.37|9977.37|9977.37|9977.37|9977.37|9977.37|9977.37|9977.37|0
1656574630000|2022-06-30 07:37:10|9978.13|9978.13|9979.64|9979.64|9979.64|9979.64|9978.13|9978.13|0
1656574680000|2022-06-30 07:38:00|9979.36|9979.36|9979.36|9979.36|9979.36|9979.36|9979.36|9979.36|0
1656574690000|2022-06-30 07:38:10|9980.46|9980.46|9980.74|9980.74|9980.74|9980.74|9980.46|9980.46|0
1656574750000|2022-06-30 07:39:10|9980.46|9980.46|9980.46|9980.46|9980.46|9980.46|9980.46|9980.46|0
1656574760000|2022-06-30 07:39:20|9976.43|9976.43|9976.43|9976.43|9976.43|9976.43|9976.43|9976.43|0
1656574780000|2022-06-30 07:39:40|9982.84|9982.84|9982.84|9982.84|9982.84|9982.84|9982.84|9982.84|0
1656574810000|2022-06-30 07:40:10|9984.73|9984.73|9985.11|9985.11|9985.49|9985.49|9984.73|9984.73|0
1656574870000|2022-06-30 07:41:10|9985.66|9985.66|9985.66|9985.66|9985.66|9985.66|9985.66|9985.66|0
1656574910000|2022-06-30 07:41:50|9984.84|9984.84|9984.84|9984.84|9984.84|9984.84|9984.84|9984.84|0
1656574980000|2022-06-30 07:43:00|9985.59|9985.59|9989.93|9989.93|9989.93|9989.93|9985.59|9985.59|0
1656575010000|2022-06-30 07:43:30|9983.52|9983.52|9982.77|9982.77|9983.52|9983.52|9982.77|9982.77|0
1656575020000|2022-06-30 07:43:40|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|0
1656575040000|2022-06-30 07:44:00|9980.88|9980.88|9981.15|9981.15|9981.15|9981.15|9980.88|9980.88|0
1656575060000|2022-06-30 07:44:20|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|0
1656575120000|2022-06-30 07:45:20|9975.99|9975.99|9975.99|9975.99|9975.99|9975.99|9975.99|9975.99|0
1656575130000|2022-06-30 07:45:30|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|0
1656575160000|2022-06-30 07:46:00|9971.52|9971.52|9971.52|9971.52|9971.52|9971.52|9971.52|9971.52|0
1656575180000|2022-06-30 07:46:20|9970.87|9970.87|9970.87|9970.87|9970.87|9970.87|9970.87|9970.87|0
1656575190000|2022-06-30 07:46:30|9972.16|9972.16|9972.16|9972.16|9972.16|9972.16|9972.16|9972.16|0
1656575200000|2022-06-30 07:46:40|9965.75|9965.75|9965.75|9965.75|9965.75|9965.75|9965.75|9965.75|0
1656575210000|2022-06-30 07:46:50|9966.4|9966.4|9973.45|9973.45|9973.45|9973.45|9966.4|9966.4|0
1656575240000|2022-06-30 07:47:20|9972.81|9972.81|9972.81|9972.81|9972.81|9972.81|9972.81|9972.81|0
1656575290000|2022-06-30 07:48:10|9971.67|9971.67|9969.78|9969.78|9971.67|9971.67|9969.78|9969.78|0
1656575300000|2022-06-30 07:48:20|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|0
1656575530000|2022-06-30 07:52:10|9961.3|9961.3|9961.3|9961.3|9961.3|9961.3|9961.3|9961.3|0
1656575550000|2022-06-30 07:52:30|9964.51|9964.51|9964.51|9964.51|9964.51|9964.51|9964.51|9964.51|0
1656575570000|2022-06-30 07:52:50|9967.71|9967.71|9967.71|9967.71|9967.71|9967.71|9967.71|9967.71|0
1656575650000|2022-06-30 07:54:10|9965.78|9965.78|9967.71|9967.71|9967.71|9967.71|9965.13|9965.13|0
1656575670000|2022-06-30 07:54:30|9967.07|9967.07|9967.07|9967.07|9967.07|9967.07|9967.07|9967.07|0
1656575690000|2022-06-30 07:54:50|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|9963.86|0
1656575700000|2022-06-30 07:55:00|9963.59|9963.59|9963.59|9963.59|9963.59|9963.59|9963.59|9963.59|0
1656575720000|2022-06-30 07:55:20|9964.23|9964.23|9964.23|9964.23|9964.23|9964.23|9964.23|9964.23|0
1656575750000|2022-06-30 07:55:50|9961.21|9961.21|9961.21|9961.21|9961.21|9961.21|9961.21|9961.21|0
1656575780000|2022-06-30 07:56:20|9961.58|9961.58|9961.58|9961.58|9961.58|9961.58|9961.58|9961.58|0
1656575860000|2022-06-30 07:57:40|9958.36|9958.36|9960.29|9960.29|9960.29|9960.29|9956.43|9956.43|0
1656575870000|2022-06-30 07:57:50|9959.47|9959.47|9959.47|9959.47|9959.47|9959.47|9959.47|9959.47|0
1656575880000|2022-06-30 07:58:00|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|0
1656575960000|2022-06-30 07:59:20|9961.77|9961.77|9962.42|9962.42|9962.42|9962.42|9961.77|9961.77|0
1656575970000|2022-06-30 07:59:30|9959.84|9959.84|9959.84|9959.84|9959.84|9959.84|9959.84|9959.84|0
1656575980000|2022-06-30 07:59:40|9961.77|9961.77|9961.77|9961.77|9961.77|9961.77|9961.77|9961.77|0
1656576000000|2022-06-30 08:00:00|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|9959.19|0
1656576110000|2022-06-30 08:01:50|9962.42|9962.42|9962.42|9962.42|9962.42|9962.42|9962.42|9962.42|0
1656576140000|2022-06-30 08:02:20|9962.97|9962.97|9962.97|9962.97|9962.97|9962.97|9962.97|9962.97|0
1656576170000|2022-06-30 08:02:50|9960.32|9960.32|9960.32|9960.32|9960.32|9960.32|9960.32|9960.32|0
1656576210000|2022-06-30 08:03:30|9959.77|9959.77|9959.77|9959.77|9959.77|9959.77|9959.77|9959.77|0
1656576270000|2022-06-30 08:04:30|9960.32|9960.32|9958.94|9958.94|9960.32|9960.32|9958.94|9958.94|0
1656576310000|2022-06-30 08:05:10|9962.15|9962.15|9962.15|9962.15|9962.15|9962.15|9962.15|9962.15|0
1656576320000|2022-06-30 08:05:20|9961.77|9961.77|9961.77|9961.77|9961.77|9961.77|9961.77|9961.77|0
1656576350000|2022-06-30 08:05:50|9959.84|9959.84|9952.19|9952.19|9959.84|9959.84|9952.19|9952.19|0
1656576360000|2022-06-30 08:06:00|9950.9|9950.9|9950.9|9950.9|9950.9|9950.9|9950.9|9950.9|0
1656576380000|2022-06-30 08:06:20|9952.83|9952.83|9955.48|9955.48|9955.48|9955.48|9952.83|9952.83|0
1656576400000|2022-06-30 08:06:40|9958.7|9958.7|9958.7|9958.7|9958.7|9958.7|9958.7|9958.7|0
1656576410000|2022-06-30 08:06:50|9958.06|9958.06|9958.7|9958.7|9958.7|9958.7|9957.41|9957.41|0
1656576420000|2022-06-30 08:07:00|9952.29|9952.29|9953.58|9953.58|9953.58|9953.58|9952.29|9952.29|0
1656576430000|2022-06-30 08:07:10|9951.65|9951.65|9951.65|9951.65|9951.65|9951.65|9951.65|9951.65|0
1656576440000|2022-06-30 08:07:20|9952.94|9952.94|9952.94|9952.94|9952.94|9952.94|9952.94|9952.94|0
1656576460000|2022-06-30 08:07:40|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|9952.29|0
1656576600000|2022-06-30 08:10:00|9956.16|9956.16|9955.29|9955.29|9956.8|9956.8|9955.29|9955.29|0
1656576620000|2022-06-30 08:10:20|9954.65|9954.65|9954.65|9954.65|9954.65|9954.65|9954.65|9954.65|0
1656576750000|2022-06-30 08:12:30|9958.43|9958.43|9958.43|9958.43|9958.43|9958.43|9958.43|9958.43|0
1656576770000|2022-06-30 08:12:50|9959.72|9959.72|9959.72|9959.72|9959.72|9959.72|9959.72|9959.72|0
1656576800000|2022-06-30 08:13:20|9959.34|9959.34|9959.34|9959.34|9959.34|9959.34|9959.34|9959.34|0
1656576810000|2022-06-30 08:13:30|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|0
1656576820000|2022-06-30 08:13:40|9956.76|9956.76|9956.76|9956.76|9956.76|9956.76|9956.76|9956.76|0
1656576830000|2022-06-30 08:13:50|9956.12|9956.12|9955.47|9955.47|9956.12|9956.12|9955.47|9955.47|0
1656576990000|2022-06-30 08:16:30|9965.09|9965.09|9963.43|9963.43|9965.09|9965.09|9963.43|9963.43|0
1656577130000|2022-06-30 08:18:50|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|9962.79|0
1656577170000|2022-06-30 08:19:30|9961.13|9961.13|9961.13|9961.13|9961.13|9961.13|9961.13|9961.13|0
1656577200000|2022-06-30 08:20:00|9951.52|9951.52|9951.52|9951.52|9951.52|9951.52|9951.52|9951.52|0
1656577220000|2022-06-30 08:20:20|9945.11|9945.11|9945.11|9945.11|9945.11|9945.11|9945.11|9945.11|0
1656577230000|2022-06-30 08:20:30|9943.82|9943.82|9940.62|9940.62|9943.82|9943.82|9940.62|9940.62|0
1656577390000|2022-06-30 08:23:10|9932.66|9932.66|9930.72|9930.72|9932.66|9932.66|9930.72|9930.72|0
1656577400000|2022-06-30 08:23:20|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|0
1656577410000|2022-06-30 08:23:30|9932.24|9932.24|9931.59|9931.59|9932.24|9932.24|9931.59|9931.59|0
1656577460000|2022-06-30 08:24:20|9929.01|9929.01|9929.01|9929.01|9929.01|9929.01|9929.01|9929.01|0
1656577470000|2022-06-30 08:24:30|9933.53|9933.53|9934.17|9934.17|9934.17|9934.17|9933.53|9933.53|0
1656577490000|2022-06-30 08:24:50|9932.88|9932.88|9932.88|9932.88|9932.88|9932.88|9932.88|9932.88|0
1656577500000|2022-06-30 08:25:00|9933.53|9933.53|9933.53|9933.53|9933.53|9933.53|9933.53|9933.53|0
1656577660000|2022-06-30 08:27:40|9930.32|9930.32|9930.32|9930.32|9930.32|9930.32|9930.32|9930.32|0
1656577710000|2022-06-30 08:28:30|9930.97|9930.97|9930.97|9930.97|9930.97|9930.97|9930.97|9930.97|0
1656577740000|2022-06-30 08:29:00|9933.54|9933.54|9933.54|9933.54|9933.54|9933.54|9933.54|9933.54|0
1656577750000|2022-06-30 08:29:10|9930.34|9930.34|9927.69|9927.69|9930.34|9930.34|9927.69|9927.69|0
1656577770000|2022-06-30 08:29:30|9924.49|9924.49|9924.49|9924.49|9924.49|9924.49|9921.28|9921.28|0
1656577780000|2022-06-30 08:29:40|9924.21|9924.21|9924.21|9924.21|9927.42|9927.42|9924.21|9924.21|0
1656577790000|2022-06-30 08:29:50|9930.62|9930.62|9930.62|9930.62|9930.62|9930.62|9930.62|9930.62|0
1656577800000|2022-06-30 08:30:00|9929.98|9929.98|9929.98|9929.98|9929.98|9929.98|9929.98|9929.98|0
1656577830000|2022-06-30 08:30:30|9926.77|9926.77|9929.98|9929.98|9929.98|9929.98|9923.57|9923.57|0
1656577860000|2022-06-30 08:31:00|9926.77|9926.77|9923.57|9923.57|9926.77|9926.77|9923.57|9923.57|0
1656577880000|2022-06-30 08:31:20|9929.98|9929.98|9929.98|9929.98|9929.98|9929.98|9929.98|9929.98|0
1656577900000|2022-06-30 08:31:40|9930.25|9930.25|9933.46|9933.46|9933.46|9933.46|9930.25|9930.25|0
1656577910000|2022-06-30 08:31:50|9933.08|9933.08|9931.94|9931.94|9933.08|9933.08|9931.94|9931.94|0
1656577920000|2022-06-30 08:32:00|9931.57|9931.57|9931.57|9931.57|9931.57|9931.57|9931.19|9931.19|0
1656577980000|2022-06-30 08:33:00|9932.21|9932.21|9932.21|9932.21|9932.21|9932.21|9932.21|9932.21|0
1656577990000|2022-06-30 08:33:10|9925.8|9925.8|9925.8|9925.8|9925.8|9925.8|9925.8|9925.8|0
1656578000000|2022-06-30 08:33:20|9925.04|9925.04|9925.04|9925.04|9925.04|9925.04|9925.04|9925.04|0
1656578030000|2022-06-30 08:33:50|9925.42|9925.42|9925.42|9925.42|9925.42|9925.42|9925.42|9925.42|0
1656578040000|2022-06-30 08:34:00|9926.94|9926.94|9927.69|9927.69|9927.69|9927.69|9926.94|9926.94|0
1656578050000|2022-06-30 08:34:10|9925.76|9925.76|9925.76|9925.76|9925.76|9925.76|9925.76|9925.76|0
1656578080000|2022-06-30 08:34:40|9927.05|9927.05|9927.05|9927.05|9927.05|9927.05|9927.05|9927.05|0
1656578130000|2022-06-30 08:35:30|9933.46|9933.46|9933.46|9933.46|9933.46|9933.46|9933.46|9933.46|0
1656578150000|2022-06-30 08:35:50|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|0
1656578160000|2022-06-30 08:36:00|9934.59|9934.59|9934.59|9934.59|9934.59|9934.59|9934.59|9934.59|0
1656578170000|2022-06-30 08:36:10|9937.8|9937.8|9931.39|9931.39|9937.8|9937.8|9931.39|9931.39|0
1656578200000|2022-06-30 08:36:40|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|0
1656578230000|2022-06-30 08:37:10|9935.25|9935.25|9935.9|9935.9|9937.19|9937.19|9935.25|9935.25|0
1656578280000|2022-06-30 08:38:00|9936.65|9936.65|9938.82|9938.82|9938.82|9938.82|9936.65|9936.65|0
1656578290000|2022-06-30 08:38:10|9936.66|9936.66|9936.21|9936.21|9936.66|9936.66|9935.56|9935.56|0
1656578310000|2022-06-30 08:38:30|9935.07|9935.07|9938.67|9938.67|9938.67|9938.67|9935.07|9935.07|0
1656578330000|2022-06-30 08:38:50|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|9940.19|0
1656578390000|2022-06-30 08:39:50|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|9942.08|0
1656578400000|2022-06-30 08:40:00|9941.32|9941.32|9941.32|9941.32|9941.32|9941.32|9941.32|9941.32|0
1656578420000|2022-06-30 08:40:20|9941.87|9941.87|9941.87|9941.87|9942.42|9942.42|9941.87|9941.87|0
1656578440000|2022-06-30 08:40:40|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|9942.7|0
1656578460000|2022-06-30 08:41:00|9945.92|9945.92|9945.92|9945.92|9945.92|9945.92|9945.92|9945.92|0
1656578470000|2022-06-30 08:41:10|9944.63|9944.63|9960.66|9960.66|9960.66|9960.66|9944.63|9944.63|0
1656578490000|2022-06-30 08:41:30|9961.95|9961.95|9962.77|9962.77|9962.77|9962.77|9961.95|9961.95|0
1656578610000|2022-06-30 08:43:30|9964.06|9964.06|9964.71|9964.71|9964.71|9964.71|9964.06|9964.06|0
1656578670000|2022-06-30 08:44:30|9963.95|9963.95|9963.95|9963.95|9963.95|9963.95|9963.95|9963.95|0
1656578720000|2022-06-30 08:45:20|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|0
1656578750000|2022-06-30 08:45:50|9965.33|9965.33|9965.33|9965.33|9965.33|9965.33|9965.33|9965.33|0
1656578800000|2022-06-30 08:46:40|9967.9|9967.9|9968.55|9968.55|9968.55|9968.55|9967.9|9967.9|0
1656578810000|2022-06-30 08:46:50|9967.17|9967.17|9967.17|9967.17|9967.17|9967.17|9967.17|9967.17|0
1656578830000|2022-06-30 08:47:10|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|9968.46|0
1656578840000|2022-06-30 08:47:20|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|0
1656578990000|2022-06-30 08:49:50|9969.2|9969.2|9967.27|9967.27|9969.2|9969.2|9967.27|9967.27|0
1656579000000|2022-06-30 08:50:00|9966.62|9966.62|9963.42|9963.42|9966.62|9966.62|9963.42|9963.42|0
1656579030000|2022-06-30 08:50:30|9964.24|9964.24|9966.45|9966.45|9966.45|9966.45|9964.24|9964.24|0
1656579140000|2022-06-30 08:52:20|9965.63|9965.63|9965.63|9965.63|9965.63|9965.63|9965.63|9965.63|0
1656579210000|2022-06-30 08:53:30|9964.8|9964.8|9965.93|9965.93|9965.93|9965.93|9964.8|9964.8|0
1656579280000|2022-06-30 08:54:40|9972.34|9972.34|9972.34|9972.34|9972.34|9972.34|9972.34|9972.34|0
1656579330000|2022-06-30 08:55:30|9972.99|9972.99|9972.99|9972.99|9972.99|9972.99|9972.99|9972.99|0
1656579440000|2022-06-30 08:57:20|9973.63|9973.63|9975.57|9975.57|9975.57|9975.57|9973.63|9973.63|0
1656579490000|2022-06-30 08:58:10|9977.46|9977.46|9977.46|9977.46|9977.46|9977.46|9977.46|9977.46|0
1656579500000|2022-06-30 08:58:20|9978.59|9978.59|9979.88|9979.88|9979.88|9979.88|9978.59|9978.59|0
1656579540000|2022-06-30 08:59:00|9980.16|9980.16|9980.16|9980.16|9980.16|9980.16|9980.16|9980.16|0
1656579620000|2022-06-30 09:00:20|9982.09|9982.09|9982.73|9982.73|9982.73|9982.73|9982.09|9982.09|0
1656579670000|2022-06-30 09:01:10|9981.6|9981.6|9981.6|9981.6|9981.6|9981.6|9981.6|9981.6|0
1656579940000|2022-06-30 09:05:40|9980.31|9980.31|9980.31|9980.31|9980.31|9980.31|9980.31|9980.31|0
1656579960000|2022-06-30 09:06:00|9986.72|9986.72|9986.72|9986.72|9986.72|9986.72|9986.72|9986.72|0
1656579980000|2022-06-30 09:06:20|9988.01|9988.01|9988.01|9988.01|9988.01|9988.01|9987.73|9987.73|0
1656580070000|2022-06-30 09:07:50|9989.52|9989.52|9989.52|9989.52|9989.52|9989.52|9989.52|9989.52|0
1656580120000|2022-06-30 09:08:40|9994.03|9994.03|9994.03|9994.03|9994.03|9994.03|9994.03|9994.03|0
1656580160000|2022-06-30 09:09:20|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|0
1656580240000|2022-06-30 09:10:40|9985.69|9985.69|9985.69|9985.69|9985.69|9985.69|9985.69|9985.69|0
1656580250000|2022-06-30 09:10:50|9984.31|9984.31|9984.31|9984.31|9984.31|9984.31|9984.31|9984.31|0
1656580390000|2022-06-30 09:13:10|9985.07|9985.07|9985.07|9985.07|9985.07|9985.07|9985.07|9985.07|0
1656580420000|2022-06-30 09:13:40|9983.14|9983.14|9985.07|9985.07|9985.07|9985.07|9983.14|9983.14|0
1656580430000|2022-06-30 09:13:50|9984.42|9984.42|9984.42|9984.42|9984.42|9984.42|9984.42|9984.42|0
1656580620000|2022-06-30 09:17:00|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|0
1656580630000|2022-06-30 09:17:10|9978.64|9978.64|9978.64|9978.64|9978.64|9978.64|9978.64|9978.64|0
1656580660000|2022-06-30 09:17:40|9978|9978|9978|9978|9978|9978|9978|9978|0
1656580680000|2022-06-30 09:18:00|9976.06|9976.06|9973.42|9973.42|9976.06|9976.06|9973.42|9973.42|0
1656580690000|2022-06-30 09:18:10|9972.28|9972.28|9972.28|9972.28|9972.28|9972.28|9972.28|9972.28|0
1656580700000|2022-06-30 09:18:20|9971.45|9971.45|9970.9|9970.9|9971.45|9971.45|9970.63|9970.63|0
1656580740000|2022-06-30 09:19:00|9967.88|9967.88|9969.39|9969.39|9969.39|9969.39|9967.88|9967.88|0
1656580760000|2022-06-30 09:19:20|9967.74|9967.74|9967.74|9967.74|9967.74|9967.74|9967.74|9967.74|0
1656580870000|2022-06-30 09:21:10|9968.87|9968.87|9968.87|9968.87|9968.87|9968.87|9968.87|9968.87|0
1656580890000|2022-06-30 09:21:30|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|9966.98|0
1656581060000|2022-06-30 09:24:20|9968.49|9968.49|9968.49|9968.49|9968.49|9968.49|9968.49|9968.49|0
1656581090000|2022-06-30 09:24:50|9970.15|9970.15|9970.15|9970.15|9970.15|9970.15|9970.15|9970.15|0
1656581170000|2022-06-30 09:26:10|9970.97|9970.97|9970.15|9970.15|9970.97|9970.97|9970.15|9970.15|0
1656581270000|2022-06-30 09:27:50|9966.28|9966.28|9966.28|9966.28|9966.28|9966.28|9966.28|9966.28|0
1656581280000|2022-06-30 09:28:00|9969.5|9969.5|9969.5|9969.5|9969.5|9969.5|9969.5|9969.5|0
1656581350000|2022-06-30 09:29:10|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|0
1656581370000|2022-06-30 09:29:30|9971.53|9971.53|9970.88|9970.88|9971.53|9971.53|9970.88|9970.88|0
1656581400000|2022-06-30 09:30:00|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|0
1656581420000|2022-06-30 09:30:20|9971.04|9971.04|9971.04|9971.04|9971.04|9971.04|9971.04|9971.04|0
1656581520000|2022-06-30 09:32:00|9972.93|9972.93|9972.93|9972.93|9972.93|9972.93|9972.93|9972.93|0
1656581530000|2022-06-30 09:32:10|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|0
1656581540000|2022-06-30 09:32:20|9972.3|9972.3|9985.12|9985.12|9985.12|9985.12|9972.3|9972.3|0
1656581570000|2022-06-30 09:32:50|9981.91|9981.91|9981.91|9981.91|9981.91|9981.91|9981.91|9981.91|0
1656581600000|2022-06-30 09:33:20|9985.12|9985.12|9985.12|9985.12|9985.12|9985.12|9985.12|9985.12|0
1656581790000|2022-06-30 09:36:30|9991.56|9991.56|9987.7|9987.7|9991.56|9991.56|9987.7|9987.7|0
1656581800000|2022-06-30 09:36:40|9986.41|9986.41|9986.41|9986.41|9986.41|9986.41|9986.41|9986.41|0
1656581850000|2022-06-30 09:37:30|9985.12|9985.12|9985.12|9985.12|9985.12|9985.12|9985.12|9985.12|0
1656582000000|2022-06-30 09:40:00|9982.21|9982.21|9982.21|9982.21|9982.21|9982.21|9982.21|9982.21|0
1656582030000|2022-06-30 09:40:30|9980.92|9980.92|9980.92|9980.92|9980.92|9980.92|9980.92|9980.92|0
1656582150000|2022-06-30 09:42:30|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|0
1656582170000|2022-06-30 09:42:50|9977.71|9977.71|9980.92|9980.92|9980.92|9980.92|9977.71|9977.71|0
1656582180000|2022-06-30 09:43:00|9976.4|9976.4|9976.4|9976.4|9976.4|9976.4|9976.4|9976.4|0
1656582490000|2022-06-30 09:48:10|9977.16|9977.16|9976.03|9976.03|9977.16|9977.16|9976.03|9976.03|0
1656582550000|2022-06-30 09:49:10|9969.62|9969.62|9962.53|9962.53|9969.62|9969.62|9962.53|9962.53|0
1656582570000|2022-06-30 09:49:30|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|0
1656582600000|2022-06-30 09:50:00|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|9967.65|0
1656582630000|2022-06-30 09:50:30|9968.29|9968.29|9968.29|9968.29|9968.29|9968.29|9968.29|9968.29|0
1656582710000|2022-06-30 09:51:50|9970.23|9970.23|9970.23|9970.23|9970.23|9970.23|9970.23|9970.23|0
1656582780000|2022-06-30 09:53:00|9967|9967|9965.71|9965.71|9967|9967|9965.71|9965.71|0
1656582890000|2022-06-30 09:54:50|9968.92|9968.92|9972.12|9972.12|9972.12|9972.12|9968.92|9968.92|0
1656582910000|2022-06-30 09:55:10|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|9978.53|0
1656583010000|2022-06-30 09:56:50|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|0
1656583020000|2022-06-30 09:57:00|9981.11|9981.11|9981.11|9981.11|9981.11|9981.11|9981.11|9981.11|0
1656583080000|2022-06-30 09:58:00|9982.4|9982.4|9982.4|9982.4|9982.4|9982.4|9982.4|9982.4|0
1656583090000|2022-06-30 09:58:10|9983.69|9983.69|9983.69|9983.69|9983.69|9983.69|9983.69|9983.69|0
1656583120000|2022-06-30 09:58:40|9989.21|9989.21|9988.93|9988.93|9989.21|9989.21|9988.93|9988.93|0
1656583200000|2022-06-30 10:00:00|9987.8|9987.8|9987.8|9987.8|9987.8|9987.8|9987.8|9987.8|0
1656583230000|2022-06-30 10:00:30|9988.18|9988.18|9988.18|9988.18|9988.18|9988.18|9988.18|9988.18|0
1656583250000|2022-06-30 10:00:50|9989.69|9989.69|9989.69|9989.69|9989.69|9989.69|9989.69|9989.69|0
1656583270000|2022-06-30 10:01:10|9991.96|9991.96|9991.96|9991.96|9991.96|9991.96|9991.96|9991.96|0
1656583290000|2022-06-30 10:01:30|9992.24|9992.24|9992.34|9992.34|9992.34|9992.34|9991.96|9991.96|0
1656583330000|2022-06-30 10:02:10|9992.72|9992.72|9991.96|9991.96|9992.72|9992.72|9991.96|9991.96|0
1656583350000|2022-06-30 10:02:30|9993.25|9993.25|9991.96|9991.96|9993.25|9993.25|9991.96|9991.96|0
1656583360000|2022-06-30 10:02:40|9990.03|9990.03|10004.76|10004.76|10004.76|10004.76|9988.74|9988.74|0
1656583440000|2022-06-30 10:04:00|10003.63|10003.63|10003.63|10003.63|10003.63|10003.63|10003.63|10003.63|0
1656583470000|2022-06-30 10:04:30|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|0
1656583500000|2022-06-30 10:05:00|10007.31|10007.31|10007.31|10007.31|10007.31|10007.31|10007.31|10007.31|0
1656583530000|2022-06-30 10:05:30|10009.2|10009.2|10005.99|10005.99|10009.2|10009.2|10005.99|10005.99|0
1656583590000|2022-06-30 10:06:30|10006.75|10006.75|10006.75|10006.75|10006.75|10006.75|10006.75|10006.75|0
1656583870000|2022-06-30 10:11:10|10012.55|10012.55|10012.55|10012.55|10012.55|10012.55|10012.55|10012.55|0
1656583880000|2022-06-30 10:11:20|10014.48|10014.48|10014.48|10014.48|10014.48|10014.48|10014.48|10014.48|0
1656583970000|2022-06-30 10:12:50|10017.51|10017.51|10017.51|10017.51|10017.51|10017.51|10017.51|10017.51|0
1656584010000|2022-06-30 10:13:30|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|10016.87|0
1656584110000|2022-06-30 10:15:10|10018.24|10018.24|10024.93|10024.93|10024.93|10024.93|10018.24|10018.24|0
1656584120000|2022-06-30 10:15:20|10025.2|10025.2|10025.2|10025.2|10025.2|10025.2|10025.2|10025.2|0
1656584150000|2022-06-30 10:15:50|10026.49|10026.49|10026.49|10026.49|10026.49|10026.49|10026.49|10026.49|0
1656584240000|2022-06-30 10:17:20|10026.87|10026.87|10027.63|10027.63|10027.63|10027.63|10026.87|10026.87|0
1656584250000|2022-06-30 10:17:30|10028.45|10028.45|10028.45|10028.45|10028.45|10028.45|10028.45|10028.45|0
1656584260000|2022-06-30 10:17:40|10029.74|10029.74|10029.74|10029.74|10029.74|10029.74|10029.74|10029.74|0
1656584280000|2022-06-30 10:18:00|10020.13|10020.13|10026.54|10026.54|10032.95|10032.95|10020.13|10020.13|0
1656584290000|2022-06-30 10:18:10|10029.74|10029.74|10039.36|10039.36|10039.36|10039.36|10029.74|10029.74|0
1656584320000|2022-06-30 10:18:40|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|10038.22|0
1656584350000|2022-06-30 10:19:10|10035.65|10035.65|10033.98|10033.98|10035.65|10035.65|10032.84|10032.84|0
1656584370000|2022-06-30 10:19:30|10024.36|10024.36|10027.57|10027.57|10027.57|10027.57|10024.36|10024.36|0
1656584380000|2022-06-30 10:19:40|10033.98|10033.98|10033.98|10033.98|10033.98|10033.98|10033.98|10033.98|0
1656584390000|2022-06-30 10:19:50|10024.36|10024.36|10031.15|10031.15|10031.15|10031.15|10024.36|10024.36|0
1656584400000|2022-06-30 10:20:00|10032.29|10032.29|10032.66|10032.66|10032.66|10032.66|10032.29|10032.29|0
1656584470000|2022-06-30 10:21:10|10034.18|10034.18|10034.18|10034.18|10034.18|10034.18|10034.18|10034.18|0
1656584590000|2022-06-30 10:23:10|10030.97|10030.97|10030.97|10030.97|10030.97|10030.97|10030.97|10030.97|0
1656584600000|2022-06-30 10:23:20|10040.59|10040.59|10039.45|10039.45|10040.59|10040.59|10039.45|10039.45|0
1656584610000|2022-06-30 10:23:30|10042.03|10042.03|10042.03|10042.03|10042.03|10042.03|10042.03|10042.03|0
1656584630000|2022-06-30 10:23:50|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|0
1656584690000|2022-06-30 10:24:50|10034.33|10034.33|10043.95|10043.95|10043.95|10043.95|10034.33|10034.33|0
1656584710000|2022-06-30 10:25:10|10042.66|10042.66|10041.83|10041.83|10042.66|10042.66|10041.83|10041.83|0
1656584720000|2022-06-30 10:25:20|10041|10041|10041|10041|10041|10041|10041|10041|0
1656584820000|2022-06-30 10:27:00|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|0
1656584940000|2022-06-30 10:29:00|10031.01|10031.01|10031.01|10031.01|10031.01|10031.01|10031.01|10031.01|0
1656585020000|2022-06-30 10:30:20|10030.46|10030.46|10036.87|10036.87|10036.87|10036.87|10030.46|10030.46|0
1656585030000|2022-06-30 10:30:30|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|0
1656585040000|2022-06-30 10:30:40|10040.83|10040.83|10040.83|10040.83|10040.83|10040.83|10040.83|10040.83|0
1656585130000|2022-06-30 10:32:10|10031.22|10031.22|10037.63|10037.63|10037.63|10037.63|10031.22|10031.22|0
1656585180000|2022-06-30 10:33:00|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|10037.25|0
1656585260000|2022-06-30 10:34:20|10036.87|10036.87|10036.87|10036.87|10036.87|10036.87|10036.87|10036.87|0
1656585290000|2022-06-30 10:34:50|10040.09|10040.09|10041.38|10041.38|10041.38|10041.38|10040.09|10040.09|0
1656585300000|2022-06-30 10:35:00|10043.96|10043.96|10045.25|10045.25|10045.25|10045.25|10043.96|10043.96|0
1656585310000|2022-06-30 10:35:10|10036.26|10036.26|10038.84|10038.84|10038.84|10038.84|10036.26|10036.26|0
1656585330000|2022-06-30 10:35:30|10040.13|10040.13|10040.13|10040.13|10040.13|10040.13|10040.13|10040.13|0
1656585340000|2022-06-30 10:35:40|10042.4|10042.4|10042.02|10042.02|10042.4|10042.4|10042.02|10042.02|0
1656585410000|2022-06-30 10:36:50|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|10041.47|0
1656585420000|2022-06-30 10:37:00|10042.6|10042.6|10042.6|10042.6|10042.6|10042.6|10042.6|10042.6|0
1656585450000|2022-06-30 10:37:30|10041.96|10041.96|10040.76|10040.76|10041.96|10041.96|10040.76|10040.76|0
1656585500000|2022-06-30 10:38:20|10043.97|10043.97|10053.58|10053.58|10053.58|10053.58|10043.97|10043.97|0
1656585510000|2022-06-30 10:38:30|10050.18|10050.18|10048.13|10048.13|10050.18|10050.18|10048.13|10048.13|0
1656585520000|2022-06-30 10:38:40|10045.55|10045.55|10043.62|10043.62|10045.55|10045.55|10043.62|10043.62|0
1656585580000|2022-06-30 10:39:40|10042.24|10042.24|10042.24|10042.24|10042.24|10042.24|10042.24|10042.24|0
1656585590000|2022-06-30 10:39:50|10041.97|10041.97|10041.69|10041.69|10041.97|10041.97|10041.69|10041.69|0
1656585610000|2022-06-30 10:40:10|10042.07|10042.07|10042.65|10042.65|10043.21|10043.21|10042.07|10042.07|0
1656585620000|2022-06-30 10:40:20|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|10041.14|0
1656585670000|2022-06-30 10:41:10|10039.21|10039.21|10039.21|10039.21|10039.21|10039.21|10039.21|10039.21|0
1656585750000|2022-06-30 10:42:30|10032.8|10032.8|10042.41|10042.41|10042.41|10042.41|10032.8|10032.8|0
1656585770000|2022-06-30 10:42:50|10032.8|10032.8|10036|10036|10039.21|10039.21|10032.8|10032.8|0
1656585780000|2022-06-30 10:43:00|10039.21|10039.21|10039.21|10039.21|10039.21|10039.21|10039.21|10039.21|0
1656585800000|2022-06-30 10:43:20|10043.08|10043.08|10043.08|10043.08|10043.08|10043.08|10043.08|10043.08|0
1656585810000|2022-06-30 10:43:30|10042.43|10042.43|10042.43|10042.43|10042.43|10042.43|10042.43|10042.43|0
1656585890000|2022-06-30 10:44:50|10044.36|10044.36|10044.36|10044.36|10044.36|10044.36|10044.36|10044.36|0
1656586090000|2022-06-30 10:48:10|10045.01|10045.01|10048.23|10048.23|10048.23|10048.23|10045.01|10045.01|0
1656586100000|2022-06-30 10:48:20|10050.17|10050.17|10050.81|10050.81|10050.81|10050.81|10050.17|10050.17|0
1656586190000|2022-06-30 10:49:50|10050.17|10050.17|10049.52|10049.52|10050.17|10050.17|10049.52|10049.52|0
1656586200000|2022-06-30 10:50:00|10039.91|10039.91|10046.32|10046.32|10046.32|10046.32|10039.91|10039.91|0
1656586210000|2022-06-30 10:50:10|10043.11|10043.11|10039.91|10039.91|10046.32|10046.32|10039.91|10039.91|0
1656586230000|2022-06-30 10:50:30|10036.7|10036.7|10036.7|10036.7|10036.7|10036.7|10036.7|10036.7|0
1656586260000|2022-06-30 10:51:00|10036.06|10036.06|10036.06|10036.06|10036.06|10036.06|10036.06|10036.06|0
1656586300000|2022-06-30 10:51:40|10034.12|10034.12|10038.63|10038.63|10038.63|10038.63|10034.12|10034.12|0
1656586440000|2022-06-30 10:54:00|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|10038.36|0
1656586490000|2022-06-30 10:54:50|10036.43|10036.43|10036.43|10036.43|10036.43|10036.43|10036.43|10036.43|0
1656586520000|2022-06-30 10:55:20|10042.84|10042.84|10042.84|10042.84|10042.84|10042.84|10042.84|10042.84|0
1656586750000|2022-06-30 10:59:10|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|10038.68|0
1656586790000|2022-06-30 10:59:50|10039.5|10039.5|10039.23|10039.23|10039.5|10039.5|10039.23|10039.23|0
1656586800000|2022-06-30 11:00:00|10041.87|10041.87|10041.87|10041.87|10041.87|10041.87|10041.87|10041.87|0
1656586810000|2022-06-30 11:00:10|10043.16|10043.16|10042.7|10042.7|10043.16|10043.16|10041.87|10041.87|0
1656586870000|2022-06-30 11:01:10|10039.5|10039.5|10039.5|10039.5|10039.5|10039.5|10039.5|10039.5|0
1656586890000|2022-06-30 11:01:30|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|0
1656586900000|2022-06-30 11:01:40|10039.5|10039.5|10039.5|10039.5|10039.5|10039.5|10039.5|10039.5|0
1656586930000|2022-06-30 11:02:10|10038.21|10038.21|10038.21|10038.21|10038.21|10038.21|10038.21|10038.21|0
1656586940000|2022-06-30 11:02:20|10036.92|10036.92|10030.51|10030.51|10036.92|10036.92|10030.51|10030.51|0
1656587000000|2022-06-30 11:03:20|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|0
1656587020000|2022-06-30 11:03:40|10024.9|10024.9|10028.77|10028.77|10028.77|10028.77|10024.9|10024.9|0
1656587030000|2022-06-30 11:03:50|10026.5|10026.5|10029.15|10029.15|10029.15|10029.15|10026.12|10026.12|0
1656587080000|2022-06-30 11:04:40|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|10030.44|0
1656587100000|2022-06-30 11:05:00|10029.79|10029.79|10027.22|10027.22|10029.79|10029.79|10027.22|10027.22|0
1656587180000|2022-06-30 11:06:20|10026.94|10026.94|10026.94|10026.94|10026.94|10026.94|10026.94|10026.94|0
1656587280000|2022-06-30 11:08:00|10025.81|10025.81|10026.18|10026.18|10026.18|10026.18|10025.81|10025.81|0
1656587300000|2022-06-30 11:08:20|10027.32|10027.32|10027.32|10027.32|10027.32|10027.32|10027.32|10027.32|0
1656587360000|2022-06-30 11:09:20|10026.77|10026.77|10026.77|10026.77|10026.77|10026.77|10026.77|10026.77|0
1656587440000|2022-06-30 11:10:40|10026.12|10026.12|10026.12|10026.12|10026.12|10026.12|10026.12|10026.12|0
1656587540000|2022-06-30 11:12:20|10024.99|10024.99|10024.23|10024.23|10024.99|10024.99|10024.23|10024.23|0
1656587550000|2022-06-30 11:12:30|10026.88|10026.88|10027.64|10027.64|10027.64|10027.64|10026.88|10026.88|0
1656587600000|2022-06-30 11:13:20|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|0
1656587650000|2022-06-30 11:14:10|10029.04|10029.04|10032.26|10032.26|10032.26|10032.26|10029.04|10029.04|0
1656587660000|2022-06-30 11:14:20|10033.77|10033.77|10033.77|10033.77|10033.77|10033.77|10033.77|10033.77|0
1656587670000|2022-06-30 11:14:30|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|0
1656587700000|2022-06-30 11:15:00|10032.86|10032.86|10032.86|10032.86|10032.86|10032.86|10032.86|10032.86|0
1656587710000|2022-06-30 11:15:10|10033.96|10033.96|10033.96|10033.96|10033.96|10033.96|10033.96|10033.96|0
1656587730000|2022-06-30 11:15:30|10039.76|10039.76|10041.28|10041.28|10041.28|10041.28|10039.76|10039.76|0
1656587810000|2022-06-30 11:16:50|10044.5|10044.5|10051.59|10051.59|10051.59|10051.59|10044.5|10044.5|0
1656587920000|2022-06-30 11:18:40|10055.46|10055.46|10055.46|10055.46|10055.46|10055.46|10055.46|10055.46|0
1656587930000|2022-06-30 11:18:50|10056.01|10056.01|10056.01|10056.01|10056.01|10056.01|10056.01|10056.01|0
1656587950000|2022-06-30 11:19:10|10056.65|10056.65|10066.97|10066.97|10066.97|10066.97|10056.65|10056.65|0
1656587960000|2022-06-30 11:19:20|10065.03|10065.03|10062.45|10062.45|10065.03|10065.03|10061.81|10061.81|0
1656587970000|2022-06-30 11:19:30|10063.74|10063.74|10063.74|10063.74|10063.74|10063.74|10063.74|10063.74|0
1656587980000|2022-06-30 11:19:40|10064.5|10064.5|10068.39|10068.39|10068.39|10068.39|10064.5|10064.5|0
1656588030000|2022-06-30 11:20:30|10074.8|10074.8|10078.01|10078.01|10078.01|10078.01|10074.8|10074.8|0
1656588050000|2022-06-30 11:20:50|10071.6|10071.6|10071.6|10071.6|10071.6|10071.6|10071.6|10071.6|0
1656588080000|2022-06-30 11:21:20|10068.39|10068.39|10068.39|10068.39|10068.39|10068.39|10068.39|10068.39|0
1656588090000|2022-06-30 11:21:30|10074.8|10074.8|10078.01|10078.01|10078.01|10078.01|10074.8|10074.8|0
1656588120000|2022-06-30 11:22:00|10068.39|10068.39|10072.26|10072.26|10072.26|10072.26|10068.39|10068.39|0
1656588190000|2022-06-30 11:23:10|10069.68|10069.68|10069.04|10069.04|10069.68|10069.68|10069.04|10069.04|0
1656588220000|2022-06-30 11:23:40|10068.28|10068.28|10068.28|10068.28|10068.28|10068.28|10068.28|10068.28|0
1656588310000|2022-06-30 11:25:10|10065.7|10065.7|10066.26|10066.26|10066.26|10066.26|10059.85|10059.85|0
1656588330000|2022-06-30 11:25:30|10069.47|10069.47|10069.47|10069.47|10069.47|10069.47|10069.47|10069.47|0
1656588390000|2022-06-30 11:26:30|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|0
1656588410000|2022-06-30 11:26:50|10067.2|10067.2|10061.54|10061.54|10067.95|10067.95|10058.34|10058.34|0
1656588440000|2022-06-30 11:27:20|10062.3|10062.3|10062.3|10062.3|10062.3|10062.3|10062.3|10062.3|0
1656588450000|2022-06-30 11:27:30|10065.52|10065.52|10065.52|10065.52|10065.52|10065.52|10065.52|10065.52|0
1656588510000|2022-06-30 11:28:30|10059.11|10059.11|10059.11|10059.11|10059.11|10059.11|10059.11|10059.11|0
1656588520000|2022-06-30 11:28:40|10065.52|10065.52|10065.52|10065.52|10065.52|10065.52|10065.52|10065.52|0
1656588560000|2022-06-30 11:29:20|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|0
1656588600000|2022-06-30 11:30:00|10065.26|10065.26|10065.63|10065.63|10065.63|10065.63|10065.26|10065.26|0
1656588610000|2022-06-30 11:30:10|10061.12|10061.12|10059.83|10059.83|10061.12|10061.12|10056.63|10056.63|0
1656588800000|2022-06-30 11:33:20|10055.97|10055.97|10055.32|10055.32|10055.97|10055.97|10055.32|10055.32|0
1656588830000|2022-06-30 11:33:50|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|10050.17|0
1656588920000|2022-06-30 11:35:20|10048.23|10048.23|10050.81|10050.81|10050.81|10050.81|10048.23|10048.23|0
1656588930000|2022-06-30 11:35:30|10049.71|10049.71|10047.78|10047.78|10049.71|10049.71|10047.78|10047.78|0
1656588960000|2022-06-30 11:36:00|10034.96|10034.96|10041.37|10041.37|10041.37|10041.37|10034.96|10034.96|0
1656589000000|2022-06-30 11:36:40|10040.72|10040.72|10040.72|10040.72|10040.72|10040.72|10040.72|10040.72|0
1656589010000|2022-06-30 11:36:50|10040.08|10040.08|10040.08|10040.08|10040.08|10040.08|10040.08|10040.08|0
1656589080000|2022-06-30 11:38:00|10027.26|10027.26|10029.82|10029.82|10029.82|10029.82|10020.85|10020.85|0
1656589120000|2022-06-30 11:38:40|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|10029.27|0
1656589140000|2022-06-30 11:39:00|10024.76|10024.76|10022|10022|10024.76|10024.76|10022|10022|0
1656589170000|2022-06-30 11:39:30|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|10014.81|0
1656589180000|2022-06-30 11:39:40|10009.66|10009.66|10009.66|10009.66|10009.66|10009.66|10009.66|10009.66|0
1656589210000|2022-06-30 11:40:10|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|10010.21|0
1656589220000|2022-06-30 11:40:20|10010.48|10010.48|10010.48|10010.48|10010.48|10010.48|10010.48|10010.48|0
1656589260000|2022-06-30 11:41:00|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|0
1656589280000|2022-06-30 11:41:20|10005.86|10005.86|10005.86|10005.86|10005.86|10005.86|10005.86|10005.86|0
1656589350000|2022-06-30 11:42:30|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|10012.3|0
1656589380000|2022-06-30 11:43:00|10014.57|10014.57|10011.26|10011.26|10014.57|10014.57|10010.71|10010.71|0
1656589430000|2022-06-30 11:43:50|10008.68|10008.68|10008.68|10008.68|10008.68|10008.68|10008.68|10008.68|0
1656589450000|2022-06-30 11:44:10|10004.17|10004.17|10002.23|10002.23|10004.17|10004.17|10002.23|10002.23|0
1656589510000|2022-06-30 11:45:10|10001.59|10001.59|10001.97|10001.97|10001.97|10001.97|10001.59|10001.59|0
1656589520000|2022-06-30 11:45:20|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|0
1656589550000|2022-06-30 11:45:50|9996.29|9996.29|9999.7|9999.7|9999.7|9999.7|9996.29|9996.29|0
1656589560000|2022-06-30 11:46:00|10000.08|10000.08|10000.83|10000.83|10000.83|10000.83|10000.08|10000.08|0
1656589590000|2022-06-30 11:46:30|10001.48|10001.48|10000.83|10000.83|10001.48|10001.48|10000.83|10000.83|0
1656589600000|2022-06-30 11:46:40|9999.54|9999.54|9998.9|9998.9|9999.54|9999.54|9998.9|9998.9|0
1656589610000|2022-06-30 11:46:50|9997.01|9997.01|9997.01|9997.01|9997.01|9997.01|9997.01|9997.01|0
1656589710000|2022-06-30 11:48:30|10006.68|10006.68|10007.97|10007.97|10007.97|10007.97|10005.39|10005.39|0
1656589730000|2022-06-30 11:48:50|10006.03|10006.03|10006.68|10006.68|10006.68|10006.68|10004.74|10004.74|0
1656589780000|2022-06-30 11:49:40|10008.19|10008.19|10008.57|10008.57|10008.57|10008.57|10008.19|10008.19|0
1656589800000|2022-06-30 11:50:00|10008.95|10008.95|10008.95|10008.95|10008.95|10008.95|10008.95|10008.95|0
1656589850000|2022-06-30 11:50:50|9999.33|9999.33|10005.74|10005.74|10005.74|10005.74|9999.33|9999.33|0
1656589860000|2022-06-30 11:51:00|10006.12|10006.12|10006.12|10006.12|10006.12|10006.12|10006.12|10006.12|0
1656589870000|2022-06-30 11:51:10|10006.76|10006.76|10006.76|10006.76|10006.76|10006.76|10006.76|10006.76|0
1656589920000|2022-06-30 11:52:00|10006.38|10006.38|10007.14|10007.14|10007.14|10007.14|10006.38|10006.38|0
1656589950000|2022-06-30 11:52:30|9997.53|9997.53|9997.53|9997.53|9997.53|9997.53|9997.53|9997.53|0
1656590070000|2022-06-30 11:54:30|10007.14|10007.14|10007.14|10007.14|10007.14|10007.14|10007.14|10007.14|0
1656590090000|2022-06-30 11:54:50|10003.92|10003.92|10005.21|10005.21|10005.21|10005.21|10003.92|10003.92|0
1656590100000|2022-06-30 11:55:00|9995.59|9995.59|9995.59|9995.59|9995.59|9995.59|9995.59|9995.59|0
1656590120000|2022-06-30 11:55:20|9993.7|9993.7|9993.7|9993.7|9993.7|9993.7|9993.7|9993.7|0
1656590160000|2022-06-30 11:56:00|9991.12|9991.12|9991.12|9991.12|9991.12|9991.12|9991.12|9991.12|0
1656590240000|2022-06-30 11:57:20|9990.02|9990.02|10001.43|10001.43|10001.43|10001.43|9988.61|9988.61|0
1656590260000|2022-06-30 11:57:40|10002.72|10002.72|10003.86|10003.86|10003.86|10003.86|10002.72|10002.72|0
1656590270000|2022-06-30 11:57:50|10004.23|10004.23|10004.23|10004.23|10004.23|10004.23|10004.23|10004.23|0
1656590300000|2022-06-30 11:58:20|10004.88|10004.88|10004.88|10004.88|10004.88|10004.88|10004.88|10004.88|0
1656590340000|2022-06-30 11:59:00|9992.06|9992.06|9998.47|9998.47|9998.47|9998.47|9992.06|9992.06|0
1656590400000|2022-06-30 12:00:00|9997.18|9997.18|9997.18|9997.18|9997.18|9997.18|9997.18|9997.18|0
1656590420000|2022-06-30 12:00:20|9995.89|9995.89|9995.89|9995.89|9995.89|9995.89|9995.89|9995.89|0
1656590470000|2022-06-30 12:01:10|9996.53|9996.53|9996.53|9996.53|9996.53|9996.53|9996.53|9996.53|0
1656590560000|2022-06-30 12:02:40|9999.74|9999.74|9999.74|9999.74|9999.74|9999.74|9999.74|9999.74|0
1656590600000|2022-06-30 12:03:20|10000.29|10000.29|10000.29|10000.29|10000.29|10000.29|10000.29|10000.29|0
1656590660000|2022-06-30 12:04:20|9990.68|9990.68|9990.68|9990.68|9990.68|9990.68|9990.68|9990.68|0
1656590780000|2022-06-30 12:06:20|10000.29|10000.29|10003.5|10003.5|10003.5|10003.5|10000.29|10000.29|0
1656590920000|2022-06-30 12:08:40|10002.85|10002.85|10002.85|10002.85|10002.85|10002.85|9996.44|9996.44|0
1656590930000|2022-06-30 12:08:50|10004.78|10004.78|10004.78|10004.78|10004.78|10004.78|10004.78|10004.78|0
1656590980000|2022-06-30 12:09:40|10009.94|10009.94|10009.94|10009.94|10009.94|10009.94|10009.94|10009.94|0
1656590990000|2022-06-30 12:09:50|10008.65|10008.65|10008.65|10008.65|10008.65|10008.65|10008.65|10008.65|0
1656591020000|2022-06-30 12:10:20|10006.72|10006.72|10007.36|10007.36|10007.36|10007.36|10006.72|10006.72|0
1656591060000|2022-06-30 12:11:00|10006.81|10006.81|10006.81|10006.81|10006.81|10006.81|10006.81|10006.81|0
1656591250000|2022-06-30 12:14:10|10007.09|10007.09|10004.82|10004.82|10007.09|10007.09|10004.82|10004.82|0
1656591260000|2022-06-30 12:14:20|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|10002.98|0
1656591270000|2022-06-30 12:14:30|10001.69|10001.69|10001.69|10001.69|10001.69|10001.69|10001.69|10001.69|0
1656591330000|2022-06-30 12:15:30|10002.98|10002.98|10003.62|10003.62|10003.62|10003.62|10002.98|10002.98|0
1656591390000|2022-06-30 12:16:30|9997.21|9997.21|9997.21|9997.21|9997.21|9997.21|9997.21|9997.21|0
1656591430000|2022-06-30 12:17:10|9998.5|9998.5|9998.5|9998.5|9998.5|9998.5|9998.5|9998.5|0
1656591550000|2022-06-30 12:19:10|9993.36|9993.36|9992.23|9992.23|9993.36|9993.36|9992.23|9992.23|0
1656591620000|2022-06-30 12:20:20|9992.87|9992.87|9992.87|9992.87|9992.87|9992.87|9992.87|9992.87|0
1656591650000|2022-06-30 12:20:50|9992.05|9992.05|9989.29|9989.29|9992.05|9992.05|9989.29|9989.29|0
1656591660000|2022-06-30 12:21:00|9990.39|9990.39|9991.22|9991.22|9991.22|9991.22|9989.57|9989.57|0
1656591680000|2022-06-30 12:21:20|9997.63|9997.63|9995.05|9995.05|9997.63|9997.63|9995.05|9995.05|0
1656591690000|2022-06-30 12:21:30|9996.34|9996.34|9996.34|9996.34|9996.34|9996.34|9996.34|9996.34|0
1656591710000|2022-06-30 12:21:50|9995.7|9995.7|9996.34|9996.34|9996.34|9996.34|9995.7|9995.7|0
1656591820000|2022-06-30 12:23:40|9994.45|9994.45|9994.45|9994.45|9994.45|9994.45|9994.45|9994.45|0
1656591830000|2022-06-30 12:23:50|9996.72|9996.72|9996.72|9996.72|9996.72|9996.72|9996.72|9996.72|0
1656591870000|2022-06-30 12:24:30|9999.92|9999.92|9999.92|9999.92|9999.92|9999.92|9999.92|9999.92|0
1656591890000|2022-06-30 12:24:50|9996.06|9996.06|9996.06|9996.06|9996.06|9996.06|9996.06|9996.06|0
1656591980000|2022-06-30 12:26:20|9994.92|9994.92|9996.81|9996.81|9996.81|9996.81|9994.92|9994.92|0
1656592050000|2022-06-30 12:27:30|9993.61|9993.61|9996.81|9996.81|9996.81|9996.81|9993.61|9993.61|0
1656592140000|2022-06-30 12:29:00|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|0
1656592200000|2022-06-30 12:30:00|9990.68|9990.68|9990.47|9990.47|9991.23|9991.23|9990.47|9990.47|0
1656592210000|2022-06-30 12:30:10|9990.75|9990.75|9989.92|9989.92|9990.75|9990.75|9989.92|9989.92|0
1656592450000|2022-06-30 12:34:10|9993.15|9993.15|9992.5|9992.5|9993.15|9993.15|9992.5|9992.5|0
1656592480000|2022-06-30 12:34:40|9995.08|9995.08|9994.43|9994.43|9995.08|9995.08|9994.43|9994.43|0
1656592510000|2022-06-30 12:35:10|9993.15|9993.15|9993.97|9993.97|9993.97|9993.97|9993.15|9993.15|0
1656592560000|2022-06-30 12:36:00|10006.79|10006.79|10010|10010|10010|10010|10006.79|10006.79|0
1656592570000|2022-06-30 12:36:10|10019.61|10019.61|10035.05|10035.05|10035.05|10035.05|10019.61|10019.61|0
1656592580000|2022-06-30 12:36:20|10044.66|10044.66|10044.86|10044.86|10048.69|10048.69|10035.87|10035.87|0
1656592640000|2022-06-30 12:37:20|10044.22|10044.22|10044.22|10044.22|10044.22|10044.22|10044.22|10044.22|0
1656592680000|2022-06-30 12:38:00|10043.08|10043.08|10046.29|10046.29|10046.29|10046.29|10043.08|10043.08|0
1656592690000|2022-06-30 12:38:10|10049.49|10049.49|10049.49|10049.49|10049.49|10049.49|10049.49|10049.49|0
1656592740000|2022-06-30 12:39:00|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|10046.29|0
1656592750000|2022-06-30 12:39:10|10044.35|10044.35|10043.06|10043.06|10044.35|10044.35|10043.06|10043.06|0
1656592760000|2022-06-30 12:39:20|10042.51|10042.51|10042.51|10042.51|10042.51|10042.51|10042.51|10042.51|0
1656592790000|2022-06-30 12:39:50|10042.79|10042.79|10042.79|10042.79|10042.79|10042.79|10042.79|10042.79|0
1656592830000|2022-06-30 12:40:30|10041.96|10041.96|10042.79|10042.79|10042.79|10042.79|10041.96|10041.96|0
1656592850000|2022-06-30 12:40:50|10042.14|10042.14|10042.14|10042.14|10042.14|10042.14|10042.14|10042.14|0
1656592940000|2022-06-30 12:42:20|10035.73|10035.73|10042.14|10042.14|10042.14|10042.14|10035.73|10035.73|0
1656592960000|2022-06-30 12:42:40|10042.79|10042.79|10048.59|10048.59|10048.59|10048.59|10042.79|10042.79|0
1656592980000|2022-06-30 12:43:00|10049.42|10049.42|10049.42|10049.42|10049.42|10049.42|10049.42|10049.42|0
1656593000000|2022-06-30 12:43:20|10049.79|10049.79|10057.13|10057.13|10059.79|10059.79|10049.79|10049.79|0
1656593010000|2022-06-30 12:43:30|10063.54|10063.54|10063.54|10063.54|10063.54|10063.54|10063.54|10063.54|0
1656593020000|2022-06-30 12:43:40|10067.41|10067.41|10067.41|10067.41|10067.41|10067.41|10067.41|10067.41|0
1656593050000|2022-06-30 12:44:10|10066.77|10066.77|10066.77|10066.77|10066.77|10066.77|10066.77|10066.77|0
1656593110000|2022-06-30 12:45:10|10067.59|10067.59|10070.89|10070.89|10070.89|10070.89|10067.32|10067.32|0
1656593130000|2022-06-30 12:45:30|10061.28|10061.28|10067.69|10067.69|10067.69|10067.69|10061.28|10061.28|0
1656593140000|2022-06-30 12:45:40|10070.89|10070.89|10067.69|10067.69|10070.89|10070.89|10061.28|10061.28|0
1656593150000|2022-06-30 12:45:50|10069.58|10069.58|10069.58|10069.58|10069.58|10069.58|10069.58|10069.58|0
1656593160000|2022-06-30 12:46:00|10071.51|10071.51|10071.51|10071.51|10071.51|10071.51|10071.51|10071.51|0
1656593170000|2022-06-30 12:46:10|10070.68|10070.68|10070.68|10070.68|10070.68|10070.68|10070.68|10070.68|0
1656593180000|2022-06-30 12:46:20|10067.46|10067.46|10073.87|10073.87|10073.87|10073.87|10067.46|10067.46|0
1656593190000|2022-06-30 12:46:30|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|0
1656593240000|2022-06-30 12:47:20|10062.96|10062.96|10069.37|10069.37|10069.37|10069.37|10062.96|10062.96|0
1656593330000|2022-06-30 12:48:50|10068.73|10068.73|10068.73|10068.73|10068.73|10068.73|10068.73|10068.73|0
1656593380000|2022-06-30 12:49:40|10068.18|10068.18|10068.18|10068.18|10068.18|10068.18|10068.18|10068.18|0
1656593460000|2022-06-30 12:51:00|10070.45|10070.45|10070.45|10070.45|10070.45|10070.45|10070.45|10070.45|0
1656593470000|2022-06-30 12:51:10|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|0
1656593500000|2022-06-30 12:51:40|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|10073.65|0
1656593510000|2022-06-30 12:51:50|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|0
1656593520000|2022-06-30 12:52:00|10063.39|10063.39|10063.39|10063.39|10063.39|10063.39|10063.39|10063.39|0
1656593560000|2022-06-30 12:52:40|10064.68|10064.68|10064.68|10064.68|10064.68|10064.68|10064.68|10064.68|0
1656593570000|2022-06-30 12:52:50|10062.79|10062.79|10062.79|10062.79|10062.79|10062.79|10062.79|10062.79|0
1656593650000|2022-06-30 12:54:10|10059.58|10059.58|10065.99|10065.99|10065.99|10065.99|10059.58|10059.58|0
1656593670000|2022-06-30 12:54:30|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|0
1656593680000|2022-06-30 12:54:40|10071.58|10071.58|10072.13|10072.13|10072.13|10072.13|10071.58|10071.58|0
1656593690000|2022-06-30 12:54:50|10068.92|10068.92|10068.92|10068.92|10068.92|10068.92|10068.92|10068.92|0
1656593700000|2022-06-30 12:55:00|10067.03|10067.03|10063.59|10063.59|10067.03|10067.03|10062.3|10062.3|0
1656593770000|2022-06-30 12:56:10|10050.77|10050.77|10047.56|10047.56|10050.77|10050.77|10047.56|10047.56|0
1656593830000|2022-06-30 12:57:10|10053.97|10053.97|10053.97|10053.97|10053.97|10053.97|10053.97|10053.97|0
1656593870000|2022-06-30 12:57:50|10052.32|10052.32|10055.52|10055.52|10055.52|10055.52|10052.32|10052.32|0
1656593880000|2022-06-30 12:58:00|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|0
1656593900000|2022-06-30 12:58:20|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|0
1656593940000|2022-06-30 12:59:00|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|0
1656593960000|2022-06-30 12:59:20|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|0
1656593990000|2022-06-30 12:59:50|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|10054.88|0
1656594000000|2022-06-30 13:00:00|10059.08|10059.08|10057.79|10057.79|10059.08|10059.08|10057.79|10057.79|0
1656594020000|2022-06-30 13:00:20|10048.18|10048.18|10043.68|10043.68|10048.18|10048.18|10043.68|10043.68|0
1656594030000|2022-06-30 13:00:30|10044.97|10044.97|10047.55|10047.55|10047.55|10047.55|10044.97|10044.97|0
1656594070000|2022-06-30 13:01:10|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|0
1656594090000|2022-06-30 13:01:30|10049.48|10049.48|10049.48|10049.48|10049.48|10049.48|10049.48|10049.48|0
1656594110000|2022-06-30 13:01:50|10046.91|10046.91|10046.91|10046.91|10046.91|10046.91|10046.26|10046.26|0
1656594130000|2022-06-30 13:02:10|10049.48|10049.48|10049.48|10049.48|10049.48|10049.48|10049.48|10049.48|0
1656594160000|2022-06-30 13:02:40|10051.8|10051.8|10053.09|10053.09|10053.09|10053.09|10051.8|10051.8|0
1656594190000|2022-06-30 13:03:10|10054.37|10054.37|10054.37|10054.37|10054.37|10054.37|10054.37|10054.37|0
1656594250000|2022-06-30 13:04:10|10056.31|10056.31|10056.31|10056.31|10056.31|10056.31|10056.31|10056.31|0
1656594290000|2022-06-30 13:04:50|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|10058.24|0
1656594350000|2022-06-30 13:05:50|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|10057.11|0
1656594420000|2022-06-30 13:07:00|10063.52|10063.52|10063.52|10063.52|10063.52|10063.52|10063.52|10063.52|0
1656594430000|2022-06-30 13:07:10|10066.72|10066.72|10063.52|10063.52|10066.72|10066.72|10063.52|10063.52|0
1656594570000|2022-06-30 13:09:30|10062.23|10062.23|10062.23|10062.23|10062.23|10062.23|10062.23|10062.23|0
1656594590000|2022-06-30 13:09:50|10059.2|10059.2|10059.2|10059.2|10059.2|10059.2|10059.2|10059.2|0
1656594730000|2022-06-30 13:12:10|10060.34|10060.34|10060.34|10060.34|10060.34|10060.34|10060.34|10060.34|0
1656594810000|2022-06-30 13:13:30|10059.05|10059.05|10059.8|10059.8|10059.8|10059.8|10059.05|10059.05|0
1656594830000|2022-06-30 13:13:50|10057.91|10057.91|10057.16|10057.16|10057.91|10057.91|10057.16|10057.16|0
1656594890000|2022-06-30 13:14:50|10055.87|10055.87|10053.93|10053.93|10055.87|10055.87|10053.93|10053.93|0
1656594900000|2022-06-30 13:15:00|10037.91|10037.91|10037.91|10037.91|10044.32|10044.32|10034.7|10034.7|0
1656594910000|2022-06-30 13:15:10|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|10041.11|0
1656594920000|2022-06-30 13:15:20|10041.76|10041.76|10041.76|10041.76|10041.76|10041.76|10041.76|10041.76|0
1656595040000|2022-06-30 13:17:20|10039.18|10039.18|10039.18|10039.18|10039.18|10039.18|10039.18|10039.18|0
1656595110000|2022-06-30 13:18:30|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|0
1656595120000|2022-06-30 13:18:40|10039.18|10039.18|10039.18|10039.18|10039.18|10039.18|10039.18|10039.18|0
1656595130000|2022-06-30 13:18:50|10039.46|10039.46|10039.46|10039.46|10039.46|10039.46|10039.46|10039.46|0
1656595140000|2022-06-30 13:19:00|10040.75|10040.75|10040.75|10040.75|10040.75|10040.75|10040.75|10040.75|0
1656595160000|2022-06-30 13:19:20|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|0
1656595230000|2022-06-30 13:20:30|10042.3|10042.3|10042.3|10042.3|10042.3|10042.3|10042.3|10042.3|0
1656595280000|2022-06-30 13:21:20|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|10041.66|0
1656595320000|2022-06-30 13:22:00|10025.63|10025.63|10032.04|10032.04|10032.04|10032.04|10025.63|10025.63|0
1656595370000|2022-06-30 13:22:50|10022.43|10022.43|10023.56|10023.56|10023.56|10023.56|10022.43|10022.43|0
1656595380000|2022-06-30 13:23:00|10029.97|10029.97|10029.97|10029.97|10029.97|10029.97|10029.97|10029.97|0
1656595470000|2022-06-30 13:24:30|10023.56|10023.56|10030.35|10030.35|10030.35|10030.35|10023.56|10023.56|0
1656595480000|2022-06-30 13:24:40|10030.73|10030.73|10030.73|10030.73|10030.73|10030.73|10030.73|10030.73|0
1656595510000|2022-06-30 13:25:10|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|10024.32|0
1656595540000|2022-06-30 13:25:40|10022.81|10022.81|10022.81|10022.81|10022.81|10022.81|10022.81|10022.81|0
1656595610000|2022-06-30 13:26:50|10024.7|10024.7|10026.59|10026.59|10026.59|10026.59|10024.7|10024.7|0
1656595620000|2022-06-30 13:27:00|10027.34|10027.34|10028.86|10028.86|10030.37|10030.37|10027.34|10027.34|0
1656595630000|2022-06-30 13:27:10|10027.34|10027.34|10021.87|10021.87|10027.34|10027.34|10018.66|10018.66|0
1656595650000|2022-06-30 13:27:30|10023.8|10023.8|10023.8|10023.8|10023.8|10023.8|10023.8|10023.8|0
1656595800000|2022-06-30 13:30:00|10017.39|10017.39|10014.95|10014.95|10023.8|10023.8|10008.54|10008.54|0
1656595810000|2022-06-30 13:30:10|10005.34|10005.34|10006.47|10006.47|10016.09|10016.09|10005.34|10005.34|0
1656595820000|2022-06-30 13:30:20|10012.88|10012.88|10012.88|10012.88|10012.88|10012.88|10006.47|10006.47|0
1656595830000|2022-06-30 13:30:30|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|0
1656595840000|2022-06-30 13:30:40|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|0
1656595850000|2022-06-30 13:30:50|9996.87|9996.87|9996.87|9996.87|9996.87|9996.87|9996.87|9996.87|0
1656595880000|2022-06-30 13:31:20|9993|9993|9993|9993|9993|9993|9993|9993|0
1656595920000|2022-06-30 13:32:00|9989.79|9989.79|10000.59|10000.59|10000.59|10000.59|9989.79|9989.79|0
1656595930000|2022-06-30 13:32:10|10001.42|10001.42|10001.42|10001.42|10001.42|10001.42|10001.42|10001.42|0
1656595940000|2022-06-30 13:32:20|10001.69|10001.69|9995.56|9995.56|10001.97|10001.97|9995.56|9995.56|0
1656595950000|2022-06-30 13:32:30|10001.97|10001.97|10005.17|10005.17|10005.17|10005.17|10001.97|10001.97|0
1656595960000|2022-06-30 13:32:40|10001.97|10001.97|10016.72|10016.72|10016.72|10016.72|10001.97|10001.97|0
1656595970000|2022-06-30 13:32:50|10017.37|10017.37|10019.64|10019.64|10019.64|10019.64|10016.05|10016.05|0
1656595980000|2022-06-30 13:33:00|10018.88|10018.88|10018.88|10018.88|10018.88|10018.88|10018.88|10018.88|0
1656595990000|2022-06-30 13:33:10|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|10021.46|0
1656596000000|2022-06-30 13:33:20|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|0
1656596010000|2022-06-30 13:33:30|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|0
1656596020000|2022-06-30 13:33:40|10024|10024|10024|10024|10024|10024|10024|10024|0
1656596030000|2022-06-30 13:33:50|10025.29|10025.29|10031.7|10031.7|10031.7|10031.7|10025.29|10025.29|0
1656596040000|2022-06-30 13:34:00|10025.29|10025.29|10031.7|10031.7|10031.7|10031.7|10025.29|10025.29|0
1656596050000|2022-06-30 13:34:10|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|0
1656596060000|2022-06-30 13:34:20|10033.45|10033.45|10042.88|10042.88|10042.88|10042.88|10033.27|10033.27|0
1656596070000|2022-06-30 13:34:30|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|0
1656596110000|2022-06-30 13:35:10|10048.65|10048.65|10042.24|10042.24|10048.65|10048.65|10032.62|10032.62|0
1656596120000|2022-06-30 13:35:20|10035.83|10035.83|10035.83|10035.83|10035.83|10035.83|10035.83|10035.83|0
1656596150000|2022-06-30 13:35:50|10033.56|10033.56|10033.56|10033.56|10033.56|10033.56|10033.56|10033.56|0
1656596170000|2022-06-30 13:36:10|10032.92|10032.92|10032.54|10032.54|10032.92|10032.92|10032.27|10032.27|0
1656596180000|2022-06-30 13:36:20|10033.67|10033.67|10032.92|10032.92|10033.67|10033.67|10032.92|10032.92|0
1656596190000|2022-06-30 13:36:30|10030.98|10030.98|10030.98|10030.98|10030.98|10030.98|10030.98|10030.98|0
1656596220000|2022-06-30 13:37:00|10032.27|10032.27|10032.27|10032.27|10032.27|10032.27|10032.27|10032.27|0
1656596280000|2022-06-30 13:38:00|10019.45|10019.45|10022.66|10022.66|10022.66|10022.66|10019.45|10019.45|0
1656596330000|2022-06-30 13:38:50|10020.08|10020.08|10020.08|10020.08|10020.08|10020.08|10020.08|10020.08|0
1656596340000|2022-06-30 13:39:00|10019.53|10019.53|10020.63|10020.63|10020.63|10020.63|10019.53|10019.53|0
1656596350000|2022-06-30 13:39:10|10020.9|10020.9|10020.9|10020.9|10020.9|10020.9|10020.9|10020.9|0
1656596360000|2022-06-30 13:39:20|10018.97|10018.97|10018.71|10018.71|10018.97|10018.97|10015.51|10015.51|0
1656596370000|2022-06-30 13:39:30|10018.07|10018.07|10019.49|10019.49|10019.49|10019.49|10016.29|10016.29|0
1656596380000|2022-06-30 13:39:40|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|10016.29|0
1656596400000|2022-06-30 13:40:00|10009.88|10009.88|10013.08|10013.08|10013.08|10013.08|10009.88|10009.88|0
1656596410000|2022-06-30 13:40:10|10006.68|10006.68|10013.08|10013.08|10013.08|10013.08|10006.68|10006.68|0
1656596440000|2022-06-30 13:40:40|10011.95|10011.95|10011.95|10011.95|10011.95|10011.95|10011.95|10011.95|0
1656596480000|2022-06-30 13:41:20|10008.75|10008.75|10008.75|10008.75|10008.75|10008.75|10008.75|10008.75|0
1656596490000|2022-06-30 13:41:30|10008.1|10008.1|10004.7|10004.7|10008.1|10008.1|10004.7|10004.7|0
1656596500000|2022-06-30 13:41:40|10003.32|10003.32|10003.32|10003.32|10003.32|10003.32|10003.32|10003.32|0
1656596510000|2022-06-30 13:41:50|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|0
1656596570000|2022-06-30 13:42:50|10004.72|10004.72|10004.72|10004.72|10004.72|10004.72|10004.72|10004.72|0
1656596580000|2022-06-30 13:43:00|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|10003.96|0
1656596620000|2022-06-30 13:43:40|10004.61|10004.61|10004.61|10004.61|10004.61|10004.61|10004.61|10004.61|0
1656596640000|2022-06-30 13:44:00|10001.4|10001.4|10001.4|10001.4|10001.4|10001.4|10001.4|10001.4|0
1656596650000|2022-06-30 13:44:10|10000.12|10000.12|9991.74|9991.74|10000.12|10000.12|9991.74|9991.74|0
1656596670000|2022-06-30 13:44:30|9991.18|9991.18|9991.18|9991.18|9991.18|9991.18|9991.18|9991.18|0
1656596680000|2022-06-30 13:44:40|9984.77|9984.77|9987.98|9987.98|9987.98|9987.98|9984.77|9984.77|0
1656596720000|2022-06-30 13:45:20|9987.22|9987.22|9987.22|9987.22|9987.22|9987.22|9987.22|9987.22|0
1656596730000|2022-06-30 13:45:30|9974.4|9974.4|9974.4|9974.4|9974.4|9974.4|9974.4|9974.4|0
1656596740000|2022-06-30 13:45:40|9971.2|9971.2|9977.61|9977.61|9977.61|9977.61|9971.2|9971.2|0
1656596750000|2022-06-30 13:45:50|9976.85|9976.85|9975.75|9975.75|9976.85|9976.85|9975.75|9975.75|0
1656596760000|2022-06-30 13:46:00|9966.14|9966.14|9959.71|9959.71|9969.32|9969.32|9959.71|9959.71|0
1656596770000|2022-06-30 13:46:10|9969.32|9969.32|9962.91|9962.91|9969.32|9969.32|9962.91|9962.91|0
1656596820000|2022-06-30 13:47:00|9959.71|9959.71|9959.73|9959.73|9961|9961|9956.5|9956.5|0
1656596830000|2022-06-30 13:47:10|9961.01|9961.01|9961.01|9961.01|9961.01|9961.01|9961.01|9961.01|0
1656596900000|2022-06-30 13:48:20|9951.4|9951.4|9957.81|9957.81|9957.81|9957.81|9951.4|9951.4|0
1656596910000|2022-06-30 13:48:30|9961.01|9961.01|9961.01|9961.01|9961.01|9961.01|9961.01|9961.01|0
1656596920000|2022-06-30 13:48:40|9964.22|9964.22|9964.22|9964.22|9964.22|9964.22|9964.22|9964.22|0
1656596930000|2022-06-30 13:48:50|9957.81|9957.81|9964.22|9964.22|9964.22|9964.22|9957.81|9957.81|0
1656596950000|2022-06-30 13:49:10|9948.19|9948.19|9961.01|9961.01|9961.01|9961.01|9948.19|9948.19|0
1656596960000|2022-06-30 13:49:20|9959.73|9959.73|9959.73|9959.73|9959.73|9959.73|9959.73|9959.73|0
1656596970000|2022-06-30 13:49:30|9959.45|9959.45|9950.39|9950.39|9959.45|9959.45|9950.39|9950.39|0
1656596980000|2022-06-30 13:49:40|9956.8|9956.8|9960|9960|9960|9960|9956.8|9956.8|0
1656597000000|2022-06-30 13:50:00|9956.8|9956.8|9956.8|9956.8|9956.8|9956.8|9956.8|9956.8|0
1656597020000|2022-06-30 13:50:20|9953.59|9953.59|9951.66|9951.66|9953.59|9953.59|9951.66|9951.66|0
1656597030000|2022-06-30 13:50:30|9950.14|9950.14|9939.02|9939.02|9950.14|9950.14|9939.02|9939.02|0
1656597080000|2022-06-30 13:51:20|9940.95|9940.95|9940.95|9940.95|9940.95|9940.95|9940.95|9940.95|0
1656597090000|2022-06-30 13:51:30|9939.02|9939.02|9942.85|9942.85|9942.85|9942.85|9936.44|9936.44|0
1656597130000|2022-06-30 13:52:10|9936.44|9936.44|9936.44|9936.44|9936.44|9936.44|9936.44|9936.44|0
1656597140000|2022-06-30 13:52:20|9936.99|9936.99|9936.99|9936.99|9936.99|9936.99|9936.99|9936.99|0
1656597150000|2022-06-30 13:52:30|9936.35|9936.35|9938.28|9938.28|9938.28|9938.28|9936.35|9936.35|0
1656597180000|2022-06-30 13:53:00|9936.99|9936.99|9935.06|9935.06|9936.99|9936.99|9935.06|9935.06|0
1656597220000|2022-06-30 13:53:40|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|9935.7|0
1656597240000|2022-06-30 13:54:00|9934.87|9934.87|9928.46|9928.46|9934.87|9934.87|9928.46|9928.46|0
1656597270000|2022-06-30 13:54:30|9934.87|9934.87|9934.87|9934.87|9934.87|9934.87|9934.87|9934.87|0
1656597320000|2022-06-30 13:55:20|9934.12|9934.12|9934.12|9934.12|9934.12|9934.12|9934.12|9934.12|0
1656597350000|2022-06-30 13:55:50|9937.34|9937.34|9935.41|9935.41|9937.34|9937.34|9935.41|9935.41|0
1656597360000|2022-06-30 13:56:00|9925.79|9925.79|9923.88|9923.88|9930.29|9930.29|9923.88|9923.88|0
1656597380000|2022-06-30 13:56:20|9923.33|9923.33|9923.88|9923.88|9923.88|9923.88|9923.33|9923.33|0
1656597390000|2022-06-30 13:56:30|9923.23|9923.23|9920.65|9920.65|9923.23|9923.23|9920.65|9920.65|0
1656597400000|2022-06-30 13:56:40|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|0
1656597410000|2022-06-30 13:56:50|9919.46|9919.46|9918.81|9918.81|9919.46|9919.46|9918.81|9918.81|0
1656597510000|2022-06-30 13:58:30|9912.4|9912.4|9918.81|9918.81|9918.81|9918.81|9912.4|9912.4|0
1656597520000|2022-06-30 13:58:40|9916.24|9916.24|9913.01|9913.01|9916.24|9916.24|9909.79|9909.79|0
1656597530000|2022-06-30 13:58:50|9913.66|9913.66|9913.66|9913.66|9913.66|9913.66|9913.66|9913.66|0
1656597590000|2022-06-30 13:59:50|9915.59|9915.59|9915.59|9915.59|9915.59|9915.59|9915.59|9915.59|0
1656597600000|2022-06-30 14:00:00|9914.3|9914.3|9912.37|9912.37|9914.3|9914.3|9912.37|9912.37|0
1656597610000|2022-06-30 14:00:10|9909.16|9909.16|9909.16|9909.16|9909.16|9909.16|9909.16|9909.16|0
1656597620000|2022-06-30 14:00:20|9911.1|9911.1|9904.39|9904.39|9911.1|9911.1|9898.26|9898.26|0
1656597640000|2022-06-30 14:00:40|9901.75|9901.75|9900.61|9900.61|9901.75|9901.75|9900.61|9900.61|0
1656597680000|2022-06-30 14:01:20|9901.75|9901.75|9904.95|9904.95|9904.95|9904.95|9901.75|9901.75|0
1656597700000|2022-06-30 14:01:40|9898.54|9898.54|9904.32|9904.32|9904.97|9904.97|9898.54|9898.54|0
1656597710000|2022-06-30 14:01:50|9903.04|9903.04|9903.68|9903.68|9903.68|9903.68|9903.04|9903.04|0
1656597740000|2022-06-30 14:02:20|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|0
1656597770000|2022-06-30 14:02:50|9894.69|9894.69|9894.69|9894.69|9894.69|9894.69|9894.69|9894.69|0
1656597780000|2022-06-30 14:03:00|9892.11|9892.11|9885.7|9885.7|9892.11|9892.11|9885.7|9885.7|0
1656597790000|2022-06-30 14:03:10|9879.29|9879.29|9882.5|9882.5|9882.5|9882.5|9879.29|9879.29|0
1656597830000|2022-06-30 14:03:50|9884.43|9884.43|9884.43|9884.43|9884.43|9884.43|9884.43|9884.43|0
1656597850000|2022-06-30 14:04:10|9885.72|9885.72|9885.72|9885.72|9885.72|9885.72|9885.72|9885.72|0
1656597860000|2022-06-30 14:04:20|9883.79|9883.79|9886.99|9886.99|9886.99|9886.99|9880.58|9880.58|0
1656597900000|2022-06-30 14:05:00|9886.35|9886.35|9886.35|9886.35|9887.64|9887.64|9886.35|9886.35|0
1656597920000|2022-06-30 14:05:20|9884.7|9884.7|9884.7|9884.7|9884.7|9884.7|9884.7|9884.7|0
1656597940000|2022-06-30 14:05:40|9883.41|9883.41|9884.05|9884.05|9884.7|9884.7|9883.41|9883.41|0
1656597970000|2022-06-30 14:06:10|9880.85|9880.85|9885.98|9885.98|9885.98|9885.98|9880.85|9880.85|0
1656597980000|2022-06-30 14:06:20|9889.19|9889.19|9885.98|9885.98|9895.6|9895.6|9885.98|9885.98|0
1656598020000|2022-06-30 14:07:00|9888.36|9888.36|9889.01|9889.01|9889.01|9889.01|9885.16|9885.16|0
1656598040000|2022-06-30 14:07:20|9889.65|9889.65|9889.65|9889.65|9889.65|9889.65|9889.65|9889.65|0
1656598050000|2022-06-30 14:07:30|9886.45|9886.45|9886.45|9886.45|9889.65|9889.65|9886.45|9886.45|0
1656598080000|2022-06-30 14:08:00|9883.89|9883.89|9880.04|9880.04|9883.89|9883.89|9880.04|9880.04|0
1656598090000|2022-06-30 14:08:10|9883.24|9883.24|9883.24|9883.24|9883.24|9883.24|9883.24|9883.24|0
1656598100000|2022-06-30 14:08:20|9880.04|9880.04|9876.83|9876.83|9880.04|9880.04|9876.83|9876.83|0
1656598120000|2022-06-30 14:08:40|9880.04|9880.04|9880.04|9880.04|9880.04|9880.04|9880.04|9880.04|0
1656598140000|2022-06-30 14:09:00|9880.59|9880.59|9880.59|9880.59|9880.59|9880.59|9880.59|9880.59|0
1656598160000|2022-06-30 14:09:20|9883.79|9883.79|9883.79|9883.79|9883.79|9883.79|9883.79|9883.79|0
1656598200000|2022-06-30 14:10:00|9886.27|9886.27|9886.27|9886.27|9886.27|9886.27|9886.27|9886.27|0
1656598230000|2022-06-30 14:10:30|9891.3|9891.3|9891.3|9891.3|9891.3|9891.3|9891.3|9891.3|0
1656598240000|2022-06-30 14:10:40|9892.59|9892.59|9890.01|9890.01|9892.59|9892.59|9890.01|9890.01|0
1656598250000|2022-06-30 14:10:50|9888.08|9888.08|9886.79|9886.79|9888.08|9888.08|9886.79|9886.79|0
1656598260000|2022-06-30 14:11:00|9887.43|9887.43|9886.79|9886.79|9887.43|9887.43|9886.79|9886.79|0
1656598300000|2022-06-30 14:11:40|9880.38|9880.38|9883.58|9883.58|9883.58|9883.58|9880.38|9880.38|0
1656598320000|2022-06-30 14:12:00|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|9885.52|0
1656598330000|2022-06-30 14:12:10|9882.31|9882.31|9888.54|9888.54|9888.54|9888.54|9882.31|9882.31|0
1656598350000|2022-06-30 14:12:30|9889.19|9889.19|9888.43|9888.43|9889.19|9889.19|9888.05|9888.05|0
1656598360000|2022-06-30 14:12:40|9885.22|9885.22|9882.02|9882.02|9885.22|9885.22|9882.02|9882.02|0
1656598370000|2022-06-30 14:12:50|9885.22|9885.22|9882.65|9882.65|9885.22|9885.22|9882.65|9882.65|0
1656598390000|2022-06-30 14:13:10|9881.36|9881.36|9874.4|9874.4|9881.36|9881.36|9874.4|9874.4|0
1656598410000|2022-06-30 14:13:30|9867.99|9867.99|9864.78|9864.78|9867.99|9867.99|9861.58|9861.58|0
1656598420000|2022-06-30 14:13:40|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|0
1656598460000|2022-06-30 14:14:20|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|0
1656598490000|2022-06-30 14:14:50|9869.83|9869.83|9863.42|9863.42|9869.83|9869.83|9863.42|9863.42|0
1656598500000|2022-06-30 14:15:00|9863.04|9863.04|9863.04|9863.04|9863.04|9863.04|9863.04|9863.04|0
1656598510000|2022-06-30 14:15:10|9866.24|9866.24|9866.24|9866.24|9866.24|9866.24|9863.04|9863.04|0
1656598570000|2022-06-30 14:16:10|9865.69|9865.69|9865.42|9865.42|9865.69|9865.69|9865.42|9865.42|0
1656598610000|2022-06-30 14:16:50|9867.99|9867.99|9867.99|9867.99|9868.64|9868.64|9867.99|9867.99|0
1656598620000|2022-06-30 14:17:00|9858.38|9858.38|9858.2|9858.2|9859.02|9859.02|9858.2|9858.2|0
1656598640000|2022-06-30 14:17:20|9857.65|9857.65|9859.02|9859.02|9859.02|9859.02|9857.65|9857.65|0
1656598680000|2022-06-30 14:18:00|9855.82|9855.82|9856.58|9856.58|9856.58|9856.58|9855.82|9855.82|0
1656598700000|2022-06-30 14:18:20|9859.15|9859.15|9853.37|9853.37|9859.15|9859.15|9852.73|9852.73|0
1656598710000|2022-06-30 14:18:30|9854.02|9854.02|9854.02|9854.02|9854.02|9854.02|9854.02|9854.02|0
1656598740000|2022-06-30 14:19:00|9852.73|9852.73|9852.73|9852.73|9852.73|9852.73|9852.73|9852.73|0
1656598790000|2022-06-30 14:19:50|9851.44|9851.44|9850.79|9850.79|9851.44|9851.44|9850.79|9850.79|0
1656598800000|2022-06-30 14:20:00|9849.5|9849.5|9846.48|9846.48|9849.5|9849.5|9846.48|9846.48|0
1656598810000|2022-06-30 14:20:10|9845.93|9845.93|9845.93|9845.93|9845.93|9845.93|9845.93|9845.93|0
1656598880000|2022-06-30 14:21:20|9845.28|9845.28|9845.28|9845.28|9845.28|9845.28|9845.28|9845.28|0
1656598900000|2022-06-30 14:21:40|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|0
1656598910000|2022-06-30 14:21:50|9844.97|9844.97|9844.97|9844.97|9844.97|9844.97|9844.97|9844.97|0
1656598920000|2022-06-30 14:22:00|9846.91|9846.91|9850.13|9850.13|9850.13|9850.13|9846.91|9846.91|0
1656598940000|2022-06-30 14:22:20|9850.51|9850.51|9850.51|9850.51|9850.51|9850.51|9850.51|9850.51|0
1656598970000|2022-06-30 14:22:50|9851.8|9851.8|9852.44|9852.44|9852.44|9852.44|9851.8|9851.8|0
1656599040000|2022-06-30 14:24:00|9856.31|9856.31|9856.31|9856.31|9856.31|9856.31|9856.31|9856.31|0
1656599080000|2022-06-30 14:24:40|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|9859.51|0
1656599090000|2022-06-30 14:24:50|9860.16|9860.16|9859.51|9859.51|9860.16|9860.16|9859.51|9859.51|0
1656599100000|2022-06-30 14:25:00|9856.31|9856.31|9856.31|9856.31|9856.31|9856.31|9856.31|9856.31|0
1656599110000|2022-06-30 14:25:10|9855.66|9855.66|9850.95|9850.95|9855.66|9855.66|9850.95|9850.95|0
1656599120000|2022-06-30 14:25:20|9850.3|9850.3|9852.24|9852.24|9852.24|9852.24|9850.3|9850.3|0
1656599130000|2022-06-30 14:25:30|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|9852.88|0
1656599220000|2022-06-30 14:27:00|9853.26|9853.26|9856.59|9856.59|9856.59|9856.59|9853.26|9853.26|0
1656599230000|2022-06-30 14:27:10|9855.84|9855.84|9852.61|9852.61|9855.84|9855.84|9852.61|9852.61|0
1656599240000|2022-06-30 14:27:20|9853.9|9853.9|9853.9|9853.9|9853.9|9853.9|9853.9|9853.9|0
1656599260000|2022-06-30 14:27:40|9857.11|9857.11|9858.38|9858.38|9860.31|9860.31|9857.11|9857.11|0
1656599270000|2022-06-30 14:27:50|9860.31|9860.31|9860.31|9860.31|9860.31|9860.31|9860.31|9860.31|0
1656599320000|2022-06-30 14:28:40|9860.96|9860.96|9861.6|9861.6|9861.6|9861.6|9860.96|9860.96|0
1656599340000|2022-06-30 14:29:00|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|0
1656599350000|2022-06-30 14:29:10|9862.34|9862.34|9862.34|9862.34|9862.34|9862.34|9862.34|9862.34|0
1656599430000|2022-06-30 14:30:30|9865.55|9865.55|9865.55|9865.55|9865.55|9865.55|9865.55|9865.55|0
1656599440000|2022-06-30 14:30:40|9864.41|9864.41|9864.41|9864.41|9864.41|9864.41|9864.41|9864.41|0
1656599450000|2022-06-30 14:30:50|9866.34|9866.34|9862.52|9862.52|9866.34|9866.34|9862.52|9862.52|0
1656599460000|2022-06-30 14:31:00|9863.28|9863.28|9863.28|9863.28|9863.28|9863.28|9863.28|9863.28|0
1656599470000|2022-06-30 14:31:10|9863.92|9863.92|9863.92|9863.92|9863.92|9863.92|9863.92|9863.92|0
1656599480000|2022-06-30 14:31:20|9865.81|9865.81|9865.81|9865.81|9865.81|9865.81|9865.81|9865.81|0
1656599510000|2022-06-30 14:31:50|9862.61|9862.61|9862.61|9862.61|9862.61|9862.61|9862.61|9862.61|0
1656599540000|2022-06-30 14:32:20|9862.99|9862.99|9859.76|9859.76|9862.99|9862.99|9859.76|9859.76|0
1656599550000|2022-06-30 14:32:30|9860.41|9860.41|9860.41|9860.41|9860.41|9860.41|9860.41|9860.41|0
1656599640000|2022-06-30 14:34:00|9860.03|9860.03|9860.03|9860.03|9860.03|9860.03|9860.03|9860.03|0
1656599660000|2022-06-30 14:34:20|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|0
1656599690000|2022-06-30 14:34:50|9872.85|9872.85|9872.85|9872.85|9872.85|9872.85|9872.85|9872.85|0
1656599760000|2022-06-30 14:36:00|9871.34|9871.34|9871.34|9871.34|9871.34|9871.34|9871.34|9871.34|0
1656599770000|2022-06-30 14:36:10|9873.91|9873.91|9873.91|9873.91|9873.91|9873.91|9873.91|9873.91|0
1656599790000|2022-06-30 14:36:30|9871.98|9871.98|9867.49|9867.49|9871.98|9871.98|9867.49|9867.49|0
1656599870000|2022-06-30 14:37:50|9868.13|9868.13|9868.13|9868.13|9868.13|9868.13|9868.13|9868.13|0
1656599890000|2022-06-30 14:38:10|9867.58|9867.58|9867.58|9867.58|9867.58|9867.58|9867.58|9867.58|0
1656599900000|2022-06-30 14:38:20|9867.3|9867.3|9867.3|9867.3|9867.3|9867.3|9867.3|9867.3|0
1656599920000|2022-06-30 14:38:40|9865.37|9865.37|9863.44|9863.44|9865.37|9865.37|9863.44|9863.44|0
1656599930000|2022-06-30 14:38:50|9865.37|9865.37|9859.97|9859.97|9866.66|9866.66|9859.97|9859.97|0
1656599940000|2022-06-30 14:39:00|9859.42|9859.42|9859.42|9859.42|9859.42|9859.42|9859.42|9859.42|0
1656599950000|2022-06-30 14:39:10|9857.77|9857.77|9860.42|9860.42|9860.42|9860.42|9857.77|9857.77|0
1656600000000|2022-06-30 14:40:00|9857.21|9857.21|9863.06|9863.06|9863.06|9863.06|9857.21|9857.21|0
1656600010000|2022-06-30 14:40:10|9860.42|9860.42|9861.55|9861.55|9861.55|9861.55|9860.04|9860.04|0
1656600020000|2022-06-30 14:40:20|9864.62|9864.62|9865.75|9865.75|9865.75|9865.75|9864.62|9864.62|0
1656600060000|2022-06-30 14:41:00|9872.16|9872.16|9872.16|9872.16|9872.16|9872.16|9872.16|9872.16|0
1656600080000|2022-06-30 14:41:20|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|9874.1|0
1656600110000|2022-06-30 14:41:50|9871.52|9871.52|9871.52|9871.52|9871.52|9871.52|9871.52|9871.52|0
1656600120000|2022-06-30 14:42:00|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|0
1656600190000|2022-06-30 14:43:10|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|0
1656600200000|2022-06-30 14:43:20|9876.42|9876.42|9876.42|9876.42|9876.42|9876.42|9876.42|9876.42|0
1656600260000|2022-06-30 14:44:20|9882.83|9882.83|9882.83|9882.83|9882.83|9882.83|9882.83|9882.83|0
1656600300000|2022-06-30 14:45:00|9879.62|9879.62|9882.83|9882.83|9882.83|9882.83|9879.62|9879.62|0
1656600320000|2022-06-30 14:45:20|9880.94|9880.94|9880.94|9880.94|9880.94|9880.94|9880.94|9880.94|0
1656600340000|2022-06-30 14:45:40|9880.18|9880.18|9880.18|9880.18|9880.18|9880.18|9880.18|9880.18|0
1656600380000|2022-06-30 14:46:20|9879.08|9879.08|9877.12|9877.12|9879.08|9879.08|9877.12|9877.12|0
1656600410000|2022-06-30 14:46:50|9870.71|9870.71|9873.91|9873.91|9873.91|9873.91|9870.71|9870.71|0
1656600440000|2022-06-30 14:47:20|9870.04|9870.04|9864.24|9864.24|9870.04|9870.04|9864.24|9864.24|0
1656600450000|2022-06-30 14:47:30|9864.89|9864.89|9866.18|9866.18|9866.18|9866.18|9864.89|9864.89|0
1656600470000|2022-06-30 14:47:50|9866.82|9866.82|9866.82|9866.82|9866.82|9866.82|9866.82|9866.82|0
1656600580000|2022-06-30 14:49:40|9860.41|9860.41|9866.82|9866.82|9866.82|9866.82|9860.41|9860.41|0
1656600590000|2022-06-30 14:49:50|9867.2|9867.2|9867.2|9867.2|9867.2|9867.2|9867.2|9867.2|0
1656600600000|2022-06-30 14:50:00|9868.49|9868.49|9867.84|9867.84|9868.49|9868.49|9867.84|9867.84|0
1656600630000|2022-06-30 14:50:30|9867.57|9867.57|9868.12|9868.12|9868.12|9868.12|9867.57|9867.57|0
1656600650000|2022-06-30 14:50:50|9869.41|9869.41|9872.61|9872.61|9872.61|9872.61|9866.2|9866.2|0
1656600710000|2022-06-30 14:51:50|9872.99|9872.99|9872.99|9872.99|9872.99|9872.99|9872.99|9872.99|0
1656600720000|2022-06-30 14:52:00|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|0
1656600760000|2022-06-30 14:52:40|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1656600770000|2022-06-30 14:52:50|9871.75|9871.75|9873.66|9873.66|9873.66|9873.66|9870.46|9870.46|0
1656600780000|2022-06-30 14:53:00|9874.31|9874.31|9874.31|9874.31|9874.31|9874.31|9874.31|9874.31|0
1656600800000|2022-06-30 14:53:20|9874.95|9874.95|9874.95|9874.95|9874.95|9874.95|9874.95|9874.95|0
1656600820000|2022-06-30 14:53:40|9888.04|9888.04|9888.04|9888.04|9888.04|9888.04|9888.04|9888.04|0
1656600830000|2022-06-30 14:53:50|9888.42|9888.42|9888.42|9888.42|9888.42|9888.42|9888.42|9888.42|0
1656600840000|2022-06-30 14:54:00|9889.06|9889.06|9892.27|9892.27|9892.27|9892.27|9889.06|9889.06|0
1656600870000|2022-06-30 14:54:30|9893.56|9893.56|9893.56|9893.56|9893.56|9893.56|9893.56|9893.56|0
1656600880000|2022-06-30 14:54:40|9887.15|9887.15|9890.35|9890.35|9890.35|9890.35|9887.15|9887.15|0
1656600910000|2022-06-30 14:55:10|9891.45|9891.45|9891.18|9891.18|9891.45|9891.45|9891.18|9891.18|0
1656600930000|2022-06-30 14:55:30|9887.97|9887.97|9897.59|9897.59|9897.59|9897.59|9887.97|9887.97|0
1656600940000|2022-06-30 14:55:40|9900.79|9900.79|9900.79|9900.79|9900.79|9900.79|9900.79|9900.79|0
1656600950000|2022-06-30 14:55:50|9907.2|9907.2|9904|9904|9907.2|9907.2|9900.79|9900.79|0
1656600960000|2022-06-30 14:56:00|9907.2|9907.2|9910.41|9910.41|9910.41|9910.41|9907.2|9907.2|0
1656600970000|2022-06-30 14:56:10|9911.7|9911.7|9911.7|9911.7|9911.7|9911.7|9911.7|9911.7|0
1656600980000|2022-06-30 14:56:20|9914.9|9914.9|9911.7|9911.7|9914.9|9914.9|9911.7|9911.7|0
1656601000000|2022-06-30 14:56:40|9914.9|9914.9|9914.9|9914.9|9914.9|9914.9|9914.9|9914.9|0
1656601010000|2022-06-30 14:56:50|9918.11|9918.11|9921.96|9921.96|9922.6|9922.6|9918.11|9918.11|0
1656601020000|2022-06-30 14:57:00|9921.31|9921.31|9906.56|9906.56|9921.31|9921.31|9906.56|9906.56|0
1656601040000|2022-06-30 14:57:20|9912.97|9912.97|9910.7|9910.7|9912.97|9912.97|9910.7|9910.7|0
1656601120000|2022-06-30 14:58:40|9910.05|9910.05|9909.41|9909.41|9910.05|9910.05|9909.41|9909.41|0
1656601130000|2022-06-30 14:58:50|9910.05|9910.05|9910.05|9910.05|9910.05|9910.05|9910.05|9910.05|0
1656601150000|2022-06-30 14:59:10|9916.46|9916.46|9916.46|9916.46|9916.46|9916.46|9916.46|9916.46|0
1656601160000|2022-06-30 14:59:20|9913.26|9913.26|9915.82|9915.82|9916.46|9916.46|9913.26|9913.26|0
1656601190000|2022-06-30 14:59:50|9915.27|9915.27|9915|9915|9915.27|9915.27|9914.62|9914.62|0
1656601200000|2022-06-30 15:00:00|9916.29|9916.29|9916.29|9916.29|9916.29|9916.29|9916.29|9916.29|0
1656601210000|2022-06-30 15:00:10|9903.47|9903.47|9909.88|9909.88|9909.88|9909.88|9903.47|9903.47|0
1656601240000|2022-06-30 15:00:40|9908.59|9908.59|9908.59|9908.59|9908.59|9908.59|9898.98|9898.98|0
1656601260000|2022-06-30 15:01:00|9911.8|9911.8|9910.66|9910.66|9911.8|9911.8|9910.66|9910.66|0
1656601280000|2022-06-30 15:01:20|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|9897.84|0
1656601310000|2022-06-30 15:01:50|9898.98|9898.98|9901.25|9901.25|9901.25|9901.25|9898.98|9898.98|0
1656601330000|2022-06-30 15:02:10|9904.45|9904.45|9910.86|9910.86|9910.86|9910.86|9904.45|9904.45|0
1656601420000|2022-06-30 15:03:40|9912.15|9912.15|9912.15|9912.15|9912.15|9912.15|9912.15|9912.15|0
1656601430000|2022-06-30 15:03:50|9912.8|9912.8|9912.15|9912.15|9912.8|9912.8|9912.15|9912.15|0
1656601440000|2022-06-30 15:04:00|9913.29|9913.29|9916.35|9916.35|9916.51|9916.51|9913.29|9913.29|0
1656601460000|2022-06-30 15:04:20|9919.56|9919.56|9919.94|9919.94|9919.94|9919.94|9919.56|9919.56|0
1656601510000|2022-06-30 15:05:10|9921.87|9921.87|9927.52|9927.52|9927.52|9927.52|9921.11|9921.11|0
1656601520000|2022-06-30 15:05:20|9930.73|9930.73|9934.48|9934.48|9934.48|9934.48|9927.52|9927.52|0
1656601530000|2022-06-30 15:05:30|9933.2|9933.2|9922.29|9922.29|9933.2|9933.2|9922.29|9922.29|0
1656601630000|2022-06-30 15:07:10|9919.71|9919.71|9915.97|9915.97|9919.71|9919.71|9915.97|9915.97|0
1656601640000|2022-06-30 15:07:20|9915.33|9915.33|9914.57|9914.57|9915.33|9915.33|9914.57|9914.57|0
1656601660000|2022-06-30 15:07:40|9915.22|9915.22|9913.44|9913.44|9915.22|9915.22|9913.44|9913.44|0
1656601670000|2022-06-30 15:07:50|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|9910.23|0
1656601680000|2022-06-30 15:08:00|9907.03|9907.03|9913.44|9913.44|9913.44|9913.44|9907.03|9907.03|0
1656601690000|2022-06-30 15:08:10|9914.73|9914.73|9914.73|9914.73|9914.73|9914.73|9914.73|9914.73|0
1656601710000|2022-06-30 15:08:30|9917.93|9917.93|9911.52|9911.52|9917.93|9917.93|9908.32|9908.32|0
1656601720000|2022-06-30 15:08:40|9905.11|9905.11|9908.32|9908.32|9908.32|9908.32|9905.11|9905.11|0
1656601740000|2022-06-30 15:09:00|9907.67|9907.67|9909.61|9909.61|9909.61|9909.61|9907.67|9907.67|0
1656601800000|2022-06-30 15:10:00|9909.77|9909.77|9909.77|9909.77|9909.77|9909.77|9909.77|9909.77|0
1656601830000|2022-06-30 15:10:30|9911.7|9911.7|9911.7|9911.7|9911.7|9911.7|9911.7|9911.7|0
1656601850000|2022-06-30 15:10:50|9912.8|9912.8|9912.8|9912.8|9912.8|9912.8|9912.8|9912.8|0
1656601860000|2022-06-30 15:11:00|9916.01|9916.01|9919.21|9919.21|9919.21|9919.21|9916.01|9916.01|0
1656601880000|2022-06-30 15:11:20|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|9917.7|0
1656601890000|2022-06-30 15:11:30|9919.21|9919.21|9919.21|9919.21|9919.21|9919.21|9919.21|9919.21|0
1656601900000|2022-06-30 15:11:40|9925.62|9925.62|9925.62|9925.62|9925.62|9925.62|9925.62|9925.62|0
1656601940000|2022-06-30 15:12:20|9924.98|9924.98|9928.83|9928.83|9928.83|9928.83|9924.98|9924.98|0
1656601950000|2022-06-30 15:12:30|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|9929.59|0
1656601960000|2022-06-30 15:12:40|9927.65|9927.65|9928.3|9928.3|9928.3|9928.3|9927.65|9927.65|0
1656602020000|2022-06-30 15:13:40|9931.5|9931.5|9936.64|9936.64|9936.64|9936.64|9928.3|9928.3|0
1656602060000|2022-06-30 15:14:20|9937.28|9937.28|9937.28|9937.28|9937.28|9937.28|9937.28|9937.28|0
1656602080000|2022-06-30 15:14:40|9936|9936|9936|9936|9936|9936|9936|9936|0
1656602090000|2022-06-30 15:14:50|9939.2|9939.2|9936.93|9936.93|9939.2|9939.2|9936.93|9936.93|0
1656602100000|2022-06-30 15:15:00|9933.73|9933.73|9936.93|9936.93|9936.93|9936.93|9924.11|9924.11|0
1656602110000|2022-06-30 15:15:10|9938.03|9938.03|9941.24|9941.24|9941.24|9941.24|9938.03|9938.03|0
1656602150000|2022-06-30 15:15:50|9940.96|9940.96|9940.96|9940.96|9940.96|9940.96|9940.96|9940.96|0
1656602170000|2022-06-30 15:16:10|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|0
1656602200000|2022-06-30 15:16:40|9945.54|9945.54|9943.61|9943.61|9945.54|9945.54|9943.61|9943.61|0
1656602220000|2022-06-30 15:17:00|9946.82|9946.82|9942.97|9942.97|9946.82|9946.82|9942.97|9942.97|0
1656602250000|2022-06-30 15:17:30|9942.69|9942.69|9939.48|9939.48|9942.69|9942.69|9936.28|9936.28|0
1656602260000|2022-06-30 15:17:40|9942.69|9942.69|9942.31|9942.31|9942.69|9942.69|9942.31|9942.31|0
1656602280000|2022-06-30 15:18:00|9935.9|9935.9|9935.9|9935.9|9935.9|9935.9|9935.9|9935.9|0
1656602290000|2022-06-30 15:18:10|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|0
1656602300000|2022-06-30 15:18:20|9929.49|9929.49|9929.49|9929.49|9929.49|9929.49|9929.49|9929.49|0
1656602330000|2022-06-30 15:18:50|9931.43|9931.43|9931.43|9931.43|9931.43|9931.43|9931.43|9931.43|0
1656602350000|2022-06-30 15:19:10|9932.07|9932.07|9932.07|9932.07|9932.07|9932.07|9932.07|9932.07|0
1656602390000|2022-06-30 15:19:50|9931.43|9931.43|9931.43|9931.43|9931.43|9931.43|9931.43|9931.43|0
1656602410000|2022-06-30 15:20:10|9930.87|9930.87|9930.5|9930.5|9930.87|9930.87|9930.5|9930.5|0
1656602430000|2022-06-30 15:20:30|9931.63|9931.63|9934.84|9934.84|9934.84|9934.84|9931.63|9931.63|0
1656602440000|2022-06-30 15:20:40|9938.04|9938.04|9934.84|9934.84|9938.04|9938.04|9934.84|9934.84|0
1656602450000|2022-06-30 15:20:50|9935.59|9935.59|9935.59|9935.59|9935.59|9935.59|9935.59|9935.59|0
1656602460000|2022-06-30 15:21:00|9942|9942|9945.75|9945.75|9945.75|9945.75|9942|9942|0
1656602480000|2022-06-30 15:21:20|9944.65|9944.65|9944.65|9944.65|9944.65|9944.65|9944.65|9944.65|0
1656602520000|2022-06-30 15:22:00|9943.36|9943.36|9930.54|9930.54|9943.36|9943.36|9930.54|9930.54|0
1656602530000|2022-06-30 15:22:10|9929.9|9929.9|9929.9|9929.9|9929.9|9929.9|9929.9|9929.9|0
1656602540000|2022-06-30 15:22:20|9931.83|9931.83|9931.83|9931.83|9931.83|9931.83|9931.83|9931.83|0
1656602560000|2022-06-30 15:22:40|9932.47|9932.47|9932.47|9932.47|9932.47|9932.47|9932.47|9932.47|0
1656602580000|2022-06-30 15:23:00|9938.88|9938.88|9938.88|9938.88|9939.53|9939.53|9938.88|9938.88|0
1656602600000|2022-06-30 15:23:20|9936.95|9936.95|9936.95|9936.95|9936.95|9936.95|9936.95|9936.95|0
1656602630000|2022-06-30 15:23:50|9937.59|9937.59|9937.59|9937.59|9937.59|9937.59|9937.59|9937.59|0
1656602640000|2022-06-30 15:24:00|9937.87|9937.87|9936.14|9936.14|9938.15|9938.15|9936.14|9936.14|0
1656602650000|2022-06-30 15:24:10|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|0
1656602660000|2022-06-30 15:24:20|9935.39|9935.39|9935.39|9935.39|9935.39|9935.39|9935.39|9935.39|0
1656602670000|2022-06-30 15:24:30|9934.63|9934.63|9934.63|9934.63|9934.63|9934.63|9934.63|9934.63|0
1656602690000|2022-06-30 15:24:50|9936.56|9936.56|9935.92|9935.92|9936.56|9936.56|9935.92|9935.92|0
1656602700000|2022-06-30 15:25:00|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|9935.64|0
1656602710000|2022-06-30 15:25:10|9936.29|9936.29|9936.29|9936.29|9936.29|9936.29|9936.29|9936.29|0
1656602730000|2022-06-30 15:25:30|9937.58|9937.58|9937.58|9937.58|9937.58|9937.58|9937.58|9937.58|0
1656602750000|2022-06-30 15:25:50|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|9938.71|0
1656602790000|2022-06-30 15:26:30|9939.54|9939.54|9942.74|9942.74|9942.74|9942.74|9939.54|9939.54|0
1656602800000|2022-06-30 15:26:40|9943.39|9943.39|9943.39|9943.39|9943.39|9943.39|9943.39|9943.39|0
1656602810000|2022-06-30 15:26:50|9946.59|9946.59|9947.88|9947.88|9947.88|9947.88|9946.59|9946.59|0
1656602840000|2022-06-30 15:27:20|9950.46|9950.46|9949.32|9949.32|9950.46|9950.46|9949.32|9949.32|0
1656602890000|2022-06-30 15:28:10|9948.5|9948.5|9948.5|9948.5|9948.5|9948.5|9948.5|9948.5|0
1656602920000|2022-06-30 15:28:40|9948.77|9948.77|9946.12|9946.12|9948.77|9948.77|9945.57|9945.57|0
1656602930000|2022-06-30 15:28:50|9944.99|9944.99|9943.7|9943.7|9944.99|9944.99|9943.7|9943.7|0
1656602940000|2022-06-30 15:29:00|9943.97|9943.97|9942.04|9942.04|9943.97|9943.97|9942.04|9942.04|0
1656602950000|2022-06-30 15:29:10|9948.45|9948.45|9953.17|9953.17|9954.21|9954.21|9944.6|9944.6|0
1656602970000|2022-06-30 15:29:30|9949.97|9949.97|9943.56|9943.56|9949.97|9949.97|9943.56|9943.56|0
1656602980000|2022-06-30 15:29:40|9943.28|9943.28|9941.72|9941.72|9944.92|9944.92|9941.72|9941.72|0
1656602990000|2022-06-30 15:29:50|9943.01|9943.01|9950.8|9950.8|9950.8|9950.8|9943.01|9943.01|0
1656659730000|2022-07-01 07:15:30|9779.4|9779.4|9778.3|9778.3|9779.4|9779.4|9778.3|9778.3|0
1656659750000|2022-07-01 07:15:50|9775.1|9775.1|9775.1|9775.1|9775.1|9775.1|9775.1|9775.1|0
1656659770000|2022-07-01 07:16:10|9782.83|9782.83|9778.32|9778.32|9782.83|9782.83|9778.32|9778.32|0
1656659790000|2022-07-01 07:16:30|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|0
1656659800000|2022-07-01 07:16:40|9769.3|9769.3|9771.23|9771.23|9771.23|9771.23|9768.65|9768.65|0
1656659820000|2022-07-01 07:17:00|9770.4|9770.4|9780.02|9780.02|9780.02|9780.02|9770.4|9770.4|0
1656659830000|2022-07-01 07:17:10|9776.99|9776.99|9776.99|9776.99|9776.99|9776.99|9776.99|9776.99|0
1656659840000|2022-07-01 07:17:20|9767.38|9767.38|9767.38|9767.38|9767.38|9767.38|9767.38|9767.38|0
1656659910000|2022-07-01 07:18:30|9764.15|9764.15|9773.82|9773.82|9773.82|9773.82|9764.15|9764.15|0
1656659930000|2022-07-01 07:18:50|9777.03|9777.03|9777.03|9777.03|9777.03|9777.03|9777.03|9777.03|0
1656659940000|2022-07-01 07:19:00|9778.32|9778.32|9779.31|9779.31|9780.25|9780.25|9777.05|9777.05|0
1656659950000|2022-07-01 07:19:10|9777.42|9777.42|9777.42|9777.42|9777.42|9777.42|9777.42|9777.42|0
1656659970000|2022-07-01 07:19:30|9777.7|9777.7|9778.53|9778.53|9778.53|9778.53|9777.7|9777.7|0
1656659980000|2022-07-01 07:19:40|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|0
1656659990000|2022-07-01 07:19:50|9790.07|9790.07|9790.07|9790.07|9790.07|9790.07|9790.07|9790.07|0
1656660000000|2022-07-01 07:20:00|9783.66|9783.66|9783.66|9783.66|9783.66|9783.66|9783.66|9783.66|0
1656660030000|2022-07-01 07:20:30|9785.32|9785.32|9787.96|9787.96|9787.96|9787.96|9785.32|9785.32|0
1656660050000|2022-07-01 07:20:50|9786.07|9786.07|9781.56|9781.56|9786.07|9786.07|9781.56|9781.56|0
1656660120000|2022-07-01 07:22:00|9787.61|9787.61|9787.61|9787.61|9787.61|9787.61|9787.61|9787.61|0
1656660140000|2022-07-01 07:22:20|9806.84|9806.84|9806.84|9806.84|9806.84|9806.84|9806.84|9806.84|0
1656660240000|2022-07-01 07:24:00|9807.67|9807.67|9807.67|9807.67|9807.67|9807.67|9807.67|9807.67|0
1656660260000|2022-07-01 07:24:20|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|9810.87|0
1656660270000|2022-07-01 07:24:30|9812.76|9812.76|9812.76|9812.76|9812.76|9812.76|9812.76|9812.76|0
1656660300000|2022-07-01 07:25:00|9796.74|9796.74|9797.12|9797.12|9797.12|9797.12|9796.74|9796.74|0
1656660320000|2022-07-01 07:25:20|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|9795.23|0
1656660330000|2022-07-01 07:25:30|9799.39|9799.39|9802.42|9802.42|9802.42|9802.42|9799.39|9799.39|0
1656660360000|2022-07-01 07:26:00|9806.93|9806.93|9812.09|9812.09|9812.09|9812.09|9806.93|9806.93|0
1656660370000|2022-07-01 07:26:10|9808.22|9808.22|9805.87|9805.87|9809.32|9809.32|9805.87|9805.87|0
1656660400000|2022-07-01 07:26:40|9807.81|9807.81|9807.81|9807.81|9807.81|9807.81|9807.81|9807.81|0
1656660500000|2022-07-01 07:28:20|9812.32|9812.32|9812.32|9812.32|9812.32|9812.32|9812.32|9812.32|0
1656660510000|2022-07-01 07:28:30|9810.43|9810.43|9810.05|9810.05|9810.43|9810.43|9810.05|9810.05|0
1656660530000|2022-07-01 07:28:50|9811.19|9811.19|9811.19|9811.19|9811.19|9811.19|9811.19|9811.19|0
1656660550000|2022-07-01 07:29:10|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|9812.56|0
1656660560000|2022-07-01 07:29:20|9813.32|9813.32|9813.32|9813.32|9813.32|9813.32|9813.32|9813.32|0
1656660580000|2022-07-01 07:29:40|9819.73|9819.73|9819.73|9819.73|9819.73|9819.73|9819.73|9819.73|0
1656660640000|2022-07-01 07:30:40|9820.28|9820.28|9820.28|9820.28|9820.28|9820.28|9820.28|9820.28|0
1656660670000|2022-07-01 07:31:10|9826.69|9826.69|9826.69|9826.69|9826.69|9826.69|9826.69|9826.69|0
1656660680000|2022-07-01 07:31:20|9829.34|9829.34|9828.2|9828.2|9829.34|9829.34|9828.2|9828.2|0
1656660690000|2022-07-01 07:31:30|9826.69|9826.69|9826.69|9826.69|9826.69|9826.69|9826.69|9826.69|0
1656660760000|2022-07-01 07:32:40|9820.28|9820.28|9820.28|9820.28|9820.28|9820.28|9820.28|9820.28|0
1656660770000|2022-07-01 07:32:50|9829.9|9829.9|9829.25|9829.25|9829.9|9829.9|9829.25|9829.25|0
1656660780000|2022-07-01 07:33:00|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|0
1656660790000|2022-07-01 07:33:10|9828.12|9828.12|9828.12|9828.12|9828.12|9828.12|9828.12|9828.12|0
1656660830000|2022-07-01 07:33:50|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|0
1656660850000|2022-07-01 07:34:10|9827.81|9827.81|9827.05|9827.05|9827.81|9827.81|9827.05|9827.05|0
1656661010000|2022-07-01 07:36:50|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|9826.29|0
1656661020000|2022-07-01 07:37:00|9816.68|9816.68|9816.68|9816.68|9816.68|9816.68|9816.68|9816.68|0
1656661130000|2022-07-01 07:38:50|9816.03|9816.03|9816.03|9816.03|9816.03|9816.03|9816.03|9816.03|0
1656661150000|2022-07-01 07:39:10|9814.75|9814.75|9814.75|9814.75|9814.75|9814.75|9814.75|9814.75|0
1656661170000|2022-07-01 07:39:30|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|0
1656661200000|2022-07-01 07:40:00|9819.6|9819.6|9819.6|9819.6|9819.6|9819.6|9819.6|9819.6|0
1656661240000|2022-07-01 07:40:40|9819.05|9819.05|9819.05|9819.05|9819.05|9819.05|9819.05|9819.05|0
1656661290000|2022-07-01 07:41:30|9818.67|9818.67|9818.67|9818.67|9818.67|9818.67|9818.67|9818.67|0
1656661320000|2022-07-01 07:42:00|9815.46|9815.46|9815.46|9815.46|9815.46|9815.46|9815.46|9815.46|0
1656661330000|2022-07-01 07:42:10|9818.67|9818.67|9819.31|9819.31|9819.96|9819.96|9818.67|9818.67|0
1656661410000|2022-07-01 07:43:30|9812.9|9812.9|9810.32|9810.32|9812.9|9812.9|9810.32|9810.32|0
1656661420000|2022-07-01 07:43:40|9807.75|9807.75|9807.75|9807.75|9807.75|9807.75|9807.75|9807.75|0
1656661440000|2022-07-01 07:44:00|9804.54|9804.54|9805.19|9805.19|9805.19|9805.19|9804.54|9804.54|0
1656661460000|2022-07-01 07:44:20|9809.05|9809.05|9809.05|9809.05|9809.05|9809.05|9809.05|9809.05|0
1656661470000|2022-07-01 07:44:30|9806.78|9806.78|9806.78|9806.78|9806.78|9806.78|9806.78|9806.78|0
1656661490000|2022-07-01 07:44:50|9805.68|9805.68|9805.68|9805.68|9805.68|9805.68|9805.68|9805.68|0
1656661500000|2022-07-01 07:45:00|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|0
1656661520000|2022-07-01 07:45:20|9801.83|9801.83|9801.83|9801.83|9801.83|9801.83|9801.83|9801.83|0
1656661540000|2022-07-01 07:45:40|9800.54|9800.54|9800.54|9800.54|9800.54|9800.54|9800.54|9800.54|0
1656661550000|2022-07-01 07:45:50|9799.25|9799.25|9797.36|9797.36|9799.25|9799.25|9797.36|9797.36|0
1656661580000|2022-07-01 07:46:20|9796.26|9796.26|9794.97|9794.97|9796.26|9796.26|9794.97|9794.97|0
1656661640000|2022-07-01 07:47:20|9796.91|9796.91|9796.91|9796.91|9796.91|9796.91|9796.91|9796.91|0
1656661660000|2022-07-01 07:47:40|9795.62|9795.62|9795.62|9795.62|9795.62|9795.62|9795.62|9795.62|0
1656661740000|2022-07-01 07:49:00|9789.21|9789.21|9789.21|9789.21|9789.21|9789.21|9789.21|9789.21|0
1656661780000|2022-07-01 07:49:40|9788.56|9788.56|9789.21|9789.21|9789.21|9789.21|9788.56|9788.56|0
1656661790000|2022-07-01 07:49:50|9788.1|9788.1|9788.1|9788.1|9788.1|9788.1|9788.1|9788.1|0
1656661820000|2022-07-01 07:50:20|9791.31|9791.31|9791.31|9791.31|9791.31|9791.31|9791.31|9791.31|0
1656661840000|2022-07-01 07:50:40|9793.24|9793.24|9793.24|9793.24|9793.24|9793.24|9793.24|9793.24|0
1656661860000|2022-07-01 07:51:00|9786.83|9786.83|9786.83|9786.83|9786.83|9786.83|9786.83|9786.83|0
1656661870000|2022-07-01 07:51:10|9786.56|9786.56|9787.66|9787.66|9787.66|9787.66|9786.56|9786.56|0
1656661900000|2022-07-01 07:51:40|9787.11|9787.11|9787.11|9787.11|9787.11|9787.11|9787.11|9787.11|0
1656661920000|2022-07-01 07:52:00|9783.9|9783.9|9783.9|9783.9|9783.9|9783.9|9783.9|9783.9|0
1656661950000|2022-07-01 07:52:30|9784.45|9784.45|9785.83|9785.83|9785.83|9785.83|9784.45|9784.45|0
1656661970000|2022-07-01 07:52:50|9787.77|9787.77|9787.77|9787.77|9787.77|9787.77|9787.77|9787.77|0
1656661980000|2022-07-01 07:53:00|9787.22|9787.22|9787.22|9787.22|9787.22|9787.22|9787.22|9787.22|0
1656662040000|2022-07-01 07:54:00|9787.77|9787.77|9787.01|9787.01|9787.77|9787.77|9787.01|9787.01|0
1656662070000|2022-07-01 07:54:30|9788.52|9788.52|9788.9|9788.9|9788.9|9788.9|9788.52|9788.52|0
1656662080000|2022-07-01 07:54:40|9785.7|9785.7|9785.7|9785.7|9785.7|9785.7|9785.7|9785.7|0
1656662120000|2022-07-01 07:55:20|9786.34|9786.34|9786.34|9786.34|9786.34|9786.34|9786.34|9786.34|0
1656662220000|2022-07-01 07:57:00|9785.58|9785.58|9786.34|9786.34|9786.34|9786.34|9785.58|9785.58|0
1656662250000|2022-07-01 07:57:30|9785.21|9785.21|9785.21|9785.21|9785.21|9785.21|9785.21|9785.21|0
1656662270000|2022-07-01 07:57:50|9785.58|9785.58|9785.96|9785.96|9785.96|9785.96|9785.58|9785.58|0
1656662300000|2022-07-01 07:58:20|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|0
1656662310000|2022-07-01 07:58:30|9787.47|9787.47|9787.47|9787.47|9787.47|9787.47|9787.47|9787.47|0
1656662350000|2022-07-01 07:59:10|9787.1|9787.1|9787.1|9787.1|9787.1|9787.1|9787.1|9787.1|0
1656662360000|2022-07-01 07:59:20|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|9786.72|0
1656662400000|2022-07-01 08:00:00|9787.54|9787.54|9787.54|9787.54|9787.54|9787.54|9787.54|9787.54|0
1656662410000|2022-07-01 08:00:10|9787.17|9787.17|9787.17|9787.17|9787.17|9787.17|9787.17|9787.17|0
1656662460000|2022-07-01 08:01:00|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|0
1656662520000|2022-07-01 08:02:00|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|9785.86|0
1656662530000|2022-07-01 08:02:10|9782.64|9782.64|9777.52|9777.52|9782.64|9782.64|9777.52|9777.52|0
1656662620000|2022-07-01 08:03:40|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|0
1656662630000|2022-07-01 08:03:50|9771.08|9771.08|9771.36|9771.36|9771.36|9771.36|9771.08|9771.08|0
1656662740000|2022-07-01 08:05:40|9772|9772|9772|9772|9772|9772|9772|9772|0
1656662770000|2022-07-01 08:06:10|9762.53|9762.53|9758.17|9758.17|9762.53|9762.53|9758.17|9758.17|0
1656662780000|2022-07-01 08:06:20|9757.9|9757.9|9756.76|9756.76|9757.9|9757.9|9756.76|9756.76|0
1656662810000|2022-07-01 08:06:50|9756.12|9756.12|9755.48|9755.48|9756.12|9756.12|9754.83|9754.83|0
1656662820000|2022-07-01 08:07:00|9749.07|9749.07|9741.72|9741.72|9749.07|9749.07|9739.45|9739.45|0
1656662830000|2022-07-01 08:07:10|9738.51|9738.51|9738.51|9738.51|9738.51|9738.51|9738.51|9738.51|0
1656662850000|2022-07-01 08:07:30|9736.25|9736.25|9736.25|9736.25|9736.25|9736.25|9736.25|9736.25|0
1656662870000|2022-07-01 08:07:50|9738.14|9738.14|9737.49|9737.49|9738.14|9738.14|9737.49|9737.49|0
1656662890000|2022-07-01 08:08:10|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|0
1656662900000|2022-07-01 08:08:20|9743.9|9743.9|9743.9|9743.9|9743.9|9743.9|9743.9|9743.9|0
1656662990000|2022-07-01 08:09:50|9745.79|9745.79|9745.52|9745.52|9745.79|9745.79|9745.52|9745.52|0
1656663020000|2022-07-01 08:10:20|9741.65|9741.65|9754.47|9754.47|9754.47|9754.47|9741.65|9741.65|0
1656663030000|2022-07-01 08:10:30|9752.2|9752.2|9753.75|9753.75|9753.75|9753.75|9751.82|9751.82|0
1656663060000|2022-07-01 08:11:00|9753.2|9753.2|9753.48|9753.48|9753.48|9753.48|9753.2|9753.2|0
1656663080000|2022-07-01 08:11:20|9755.13|9755.13|9755.13|9755.13|9755.13|9755.13|9755.13|9755.13|0
1656663180000|2022-07-01 08:13:00|9757.06|9757.06|9757.71|9757.71|9757.71|9757.71|9757.06|9757.06|0
1656663220000|2022-07-01 08:13:40|9757.06|9757.06|9760.74|9760.74|9760.74|9760.74|9757.06|9757.06|0
1656663230000|2022-07-01 08:13:50|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|0
1656663240000|2022-07-01 08:14:00|9758.18|9758.18|9767.26|9767.26|9767.26|9767.26|9758.18|9758.18|0
1656663250000|2022-07-01 08:14:10|9767.64|9767.64|9769.01|9769.01|9769.01|9769.01|9767.64|9767.64|0
1656663270000|2022-07-01 08:14:30|9765.81|9765.81|9765.81|9765.81|9765.81|9765.81|9765.81|9765.81|0
1656663290000|2022-07-01 08:14:50|9766.36|9766.36|9767.19|9767.19|9767.19|9767.19|9766.08|9766.08|0
1656663300000|2022-07-01 08:15:00|9767.46|9767.46|9768.29|9768.29|9768.29|9768.29|9767.46|9767.46|0
1656663310000|2022-07-01 08:15:10|9767|9767|9767|9767|9767|9767|9767|9767|0
1656663320000|2022-07-01 08:15:20|9765.9|9765.9|9767|9767|9767|9767|9765.9|9765.9|0
1656663330000|2022-07-01 08:15:30|9767.55|9767.55|9767.27|9767.27|9767.55|9767.55|9767.27|9767.27|0
1656663400000|2022-07-01 08:16:40|9766.14|9766.14|9767.52|9767.52|9767.52|9767.52|9766.14|9766.14|0
1656663410000|2022-07-01 08:16:50|9766.97|9766.97|9766.97|9766.97|9766.97|9766.97|9766.97|9766.97|0
1656663420000|2022-07-01 08:17:00|9763.76|9763.76|9763.76|9763.76|9763.76|9763.76|9763.76|9763.76|0
1656663480000|2022-07-01 08:18:00|9760.56|9760.56|9761.93|9761.93|9761.93|9761.93|9756.77|9756.77|0
1656663500000|2022-07-01 08:18:20|9758.73|9758.73|9758.73|9758.73|9758.73|9758.73|9758.73|9758.73|0
1656663530000|2022-07-01 08:18:50|9758.35|9758.35|9757.59|9757.59|9758.35|9758.35|9757.59|9757.59|0
1656663540000|2022-07-01 08:19:00|9758.24|9758.24|9758.24|9758.24|9758.24|9758.24|9758.24|9758.24|0
1656663600000|2022-07-01 08:20:00|9755.03|9755.03|9755.03|9755.03|9755.03|9755.03|9755.03|9755.03|0
1656663630000|2022-07-01 08:20:30|9758.9|9758.9|9758.9|9758.9|9758.9|9758.9|9758.9|9758.9|0
1656663660000|2022-07-01 08:21:00|9760.41|9760.41|9757.76|9757.76|9760.41|9760.41|9757.39|9757.39|0
1656663670000|2022-07-01 08:21:10|9754.56|9754.56|9756.07|9756.07|9756.07|9756.07|9754.56|9754.56|0
1656663680000|2022-07-01 08:21:20|9754.94|9754.94|9754.94|9754.94|9754.94|9754.94|9754.94|9754.94|0
1656663710000|2022-07-01 08:21:50|9758.14|9758.14|9758.14|9758.14|9758.14|9758.14|9758.14|9758.14|0
1656663740000|2022-07-01 08:22:20|9761.35|9761.35|9761.35|9761.35|9761.35|9761.35|9761.35|9761.35|0
1656663900000|2022-07-01 08:25:00|9760.25|9760.25|9759.97|9759.97|9760.25|9760.25|9759.97|9759.97|0
1656663910000|2022-07-01 08:25:10|9760.61|9760.61|9757.86|9757.86|9760.61|9760.61|9757.86|9757.86|0
1656663960000|2022-07-01 08:26:00|9748.24|9748.24|9745.04|9745.04|9748.24|9748.24|9745.04|9745.04|0
1656664000000|2022-07-01 08:26:40|9743.15|9743.15|9743.15|9743.15|9743.15|9743.15|9743.15|9743.15|0
1656664100000|2022-07-01 08:28:20|9746.37|9746.37|9746.37|9746.37|9746.37|9746.37|9746.37|9746.37|0
1656664120000|2022-07-01 08:28:40|9745.08|9745.08|9745.08|9745.08|9745.08|9745.08|9745.08|9745.08|0
1656664150000|2022-07-01 08:29:10|9749.24|9749.24|9748.86|9748.86|9749.24|9749.24|9748.86|9748.86|0
1656664160000|2022-07-01 08:29:20|9755.27|9755.27|9755.27|9755.27|9755.27|9755.27|9755.27|9755.27|0
1656664220000|2022-07-01 08:30:20|9759.06|9759.06|9759.06|9759.06|9759.06|9759.06|9759.06|9759.06|0
1656664260000|2022-07-01 08:31:00|9757.92|9757.92|9757.54|9757.54|9757.92|9757.92|9757.54|9757.54|0
1656664370000|2022-07-01 08:32:50|9758.37|9758.37|9758.64|9758.64|9758.64|9758.64|9758.37|9758.37|0
1656664380000|2022-07-01 08:33:00|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|9757.54|0
1656664390000|2022-07-01 08:33:10|9756.72|9756.72|9757.99|9757.99|9757.99|9757.99|9754.79|9754.79|0
1656664400000|2022-07-01 08:33:20|9757.44|9757.44|9756.89|9756.89|9757.44|9757.44|9756.89|9756.89|0
1656664430000|2022-07-01 08:33:50|9754.62|9754.62|9754.62|9754.62|9754.62|9754.62|9754.62|9754.62|0
1656664460000|2022-07-01 08:34:20|9752.97|9752.97|9752.97|9752.97|9752.97|9752.97|9752.97|9752.97|0
1656664560000|2022-07-01 08:36:00|9752.59|9752.59|9752.59|9752.59|9752.59|9752.59|9752.59|9752.59|0
1656664570000|2022-07-01 08:36:10|9749.37|9749.37|9744.86|9744.86|9749.37|9749.37|9744.86|9744.86|0
1656664620000|2022-07-01 08:37:00|9732.04|9732.04|9732.04|9732.04|9732.04|9732.04|9732.04|9732.04|0
1656664770000|2022-07-01 08:39:30|9730.38|9730.38|9730.38|9730.38|9730.38|9730.38|9730.38|9730.38|0
1656664800000|2022-07-01 08:40:00|9731.21|9731.21|9731.21|9731.21|9731.21|9731.21|9731.21|9731.21|0
1656664810000|2022-07-01 08:40:10|9732.59|9732.59|9732.59|9732.59|9732.59|9732.59|9732.59|9732.59|0
1656664900000|2022-07-01 08:41:40|9738.39|9738.39|9737.1|9737.1|9738.39|9738.39|9737.1|9737.1|0
1656665000000|2022-07-01 08:43:20|9762.74|9762.74|9762.74|9762.74|9762.74|9762.74|9762.74|9762.74|0
1656665070000|2022-07-01 08:44:30|9761.09|9761.09|9761.09|9761.09|9761.09|9761.09|9761.09|9761.09|0
1656665090000|2022-07-01 08:44:50|9764.31|9764.31|9764.31|9764.31|9764.31|9764.31|9764.31|9764.31|0
1656665110000|2022-07-01 08:45:10|9764.69|9764.69|9764.69|9764.69|9764.69|9764.69|9764.69|9764.69|0
1656665120000|2022-07-01 08:45:20|9763.03|9763.03|9763.58|9763.58|9764.41|9764.41|9763.03|9763.03|0
1656665220000|2022-07-01 08:47:00|9779.61|9779.61|9786.02|9786.02|9786.02|9786.02|9779.61|9779.61|0
1656665230000|2022-07-01 08:47:10|9782.81|9782.81|9782.81|9782.81|9782.81|9782.81|9782.81|9782.81|0
1656665300000|2022-07-01 08:48:20|9786.4|9786.4|9786.4|9786.4|9786.4|9786.4|9786.4|9786.4|0
1656665340000|2022-07-01 08:49:00|9779.99|9779.99|9773.02|9773.02|9779.99|9779.99|9773.02|9773.02|0
1656665400000|2022-07-01 08:50:00|9766.61|9766.61|9766.61|9766.61|9766.61|9766.61|9766.61|9766.61|0
1656665460000|2022-07-01 08:51:00|9765.97|9765.97|9765.97|9765.97|9765.97|9765.97|9765.97|9765.97|0
1656665480000|2022-07-01 08:51:20|9762.95|9762.95|9762.57|9762.57|9762.95|9762.95|9762.57|9762.57|0
1656665490000|2022-07-01 08:51:30|9760.3|9760.3|9752.48|9752.48|9760.3|9760.3|9752.48|9752.48|0
1656665610000|2022-07-01 08:53:30|9749.27|9749.27|9743.66|9743.66|9749.27|9749.27|9743.66|9743.66|0
1656665640000|2022-07-01 08:54:00|9737.25|9737.25|9737.25|9737.25|9737.25|9737.25|9737.25|9737.25|0
1656665700000|2022-07-01 08:55:00|9736.88|9736.88|9738.77|9738.77|9738.77|9738.77|9736.88|9736.88|0
1656665710000|2022-07-01 08:55:10|9736.88|9736.88|9748.11|9748.11|9751.97|9751.97|9736.88|9736.88|0
1656665740000|2022-07-01 08:55:40|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|9747.83|0
1656665820000|2022-07-01 08:57:00|9745.19|9745.19|9745.19|9745.19|9745.19|9745.19|9745.19|9745.19|0
1656665830000|2022-07-01 08:57:10|9746.01|9746.01|9746.01|9746.01|9746.01|9746.01|9746.01|9746.01|0
1656665870000|2022-07-01 08:57:50|9747.11|9747.11|9747.39|9747.39|9747.39|9747.39|9747.11|9747.11|0
1656665990000|2022-07-01 08:59:50|9746.1|9746.1|9746.1|9746.1|9746.1|9746.1|9746.1|9746.1|0
1656666060000|2022-07-01 09:01:00|9747.48|9747.48|9747.2|9747.2|9747.48|9747.48|9745.27|9745.27|0
1656666160000|2022-07-01 09:02:40|9749.14|9749.14|9750.43|9750.43|9750.43|9750.43|9749.14|9749.14|0
1656666170000|2022-07-01 09:02:50|9750.8|9750.8|9750.8|9750.8|9750.8|9750.8|9750.8|9750.8|0
1656666240000|2022-07-01 09:04:00|9747.6|9747.6|9745.33|9745.33|9747.6|9747.6|9745.33|9745.33|0
1656666260000|2022-07-01 09:04:20|9744.95|9744.95|9744.95|9744.95|9744.95|9744.95|9744.95|9744.95|0
1656666290000|2022-07-01 09:04:50|9745.33|9745.33|9745.33|9745.33|9745.33|9745.33|9745.33|9745.33|0
1656666300000|2022-07-01 09:05:00|9748.53|9748.53|9748.53|9748.53|9748.53|9748.53|9748.53|9748.53|0
1656666350000|2022-07-01 09:05:50|9747.16|9747.16|9747.8|9747.8|9747.8|9747.8|9747.16|9747.16|0
1656666370000|2022-07-01 09:06:10|9751.01|9751.01|9751.01|9751.01|9751.01|9751.01|9751.01|9751.01|0
1656666450000|2022-07-01 09:07:30|9753.76|9753.76|9754.31|9754.31|9754.31|9754.31|9753.76|9753.76|0
1656666550000|2022-07-01 09:09:10|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|0
1656666570000|2022-07-01 09:09:30|9758.18|9758.18|9756.25|9756.25|9758.18|9758.18|9756.25|9756.25|0
1656666580000|2022-07-01 09:09:40|9753.6|9753.6|9753.98|9753.98|9755.87|9755.87|9753.6|9753.6|0
1656666590000|2022-07-01 09:09:50|9755.87|9755.87|9757.38|9757.38|9757.38|9757.38|9755.87|9755.87|0
1656666660000|2022-07-01 09:11:00|9757|9757|9757|9757|9757|9757|9757|9757|0
1656666670000|2022-07-01 09:11:10|9758.29|9758.29|9758.29|9758.29|9758.29|9758.29|9758.29|9758.29|0
1656666720000|2022-07-01 09:12:00|9759.43|9759.43|9760.18|9760.18|9760.18|9760.18|9759.43|9759.43|0
1656666750000|2022-07-01 09:12:30|9760.56|9760.56|9760.56|9760.56|9760.56|9760.56|9760.56|9760.56|0
1656666770000|2022-07-01 09:12:50|9761.69|9761.69|9765.56|9765.56|9765.56|9765.56|9761.69|9761.69|0
1656666780000|2022-07-01 09:13:00|9765.94|9765.94|9767.72|9767.72|9767.72|9767.72|9765.94|9765.94|0
1656666810000|2022-07-01 09:13:30|9770.3|9770.3|9770.3|9770.3|9770.3|9770.3|9770.3|9770.3|0
1656666870000|2022-07-01 09:14:30|9765.14|9765.14|9763.85|9763.85|9765.14|9765.14|9763.85|9763.85|0
1656666880000|2022-07-01 09:14:40|9762.56|9762.56|9762.56|9762.56|9762.56|9762.56|9762.56|9762.56|0
1656666890000|2022-07-01 09:14:50|9759.81|9759.81|9759.81|9759.81|9759.81|9759.81|9759.81|9759.81|0
1656667160000|2022-07-01 09:19:20|9761.7|9761.7|9761.7|9761.7|9761.7|9761.7|9761.7|9761.7|0
1656667220000|2022-07-01 09:20:20|9764.73|9764.73|9764.73|9764.73|9764.73|9764.73|9764.73|9764.73|0
1656667280000|2022-07-01 09:21:20|9771.14|9771.14|9768.49|9768.49|9771.14|9771.14|9768.49|9768.49|0
1656667360000|2022-07-01 09:22:40|9769.78|9769.78|9769.78|9769.78|9769.78|9769.78|9769.78|9769.78|0
1656667380000|2022-07-01 09:23:00|9772.99|9772.99|9774.92|9774.92|9774.92|9774.92|9772.99|9772.99|0
1656667390000|2022-07-01 09:23:10|9776.43|9776.43|9772.57|9772.57|9776.43|9776.43|9772.57|9772.57|0
1656667400000|2022-07-01 09:23:20|9773.85|9773.85|9773.85|9773.85|9773.85|9773.85|9773.85|9773.85|0
1656667440000|2022-07-01 09:24:00|9774.99|9774.99|9774.99|9774.99|9774.99|9774.99|9774.99|9774.99|0
1656667500000|2022-07-01 09:25:00|9774.77|9774.77|9775.41|9775.41|9775.41|9775.41|9774.12|9774.12|0
1656667510000|2022-07-01 09:25:10|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|0
1656667560000|2022-07-01 09:26:00|9782.48|9782.48|9779.28|9779.28|9782.48|9782.48|9779.28|9779.28|0
1656667720000|2022-07-01 09:28:40|9781.92|9781.92|9781.92|9781.92|9781.92|9781.92|9781.92|9781.92|0
1656667800000|2022-07-01 09:30:00|9765.9|9765.9|9765.9|9765.9|9765.9|9765.9|9765.9|9765.9|0
1656667870000|2022-07-01 09:31:10|9764.01|9764.01|9764.01|9764.01|9764.01|9764.01|9764.01|9764.01|0
1656667960000|2022-07-01 09:32:40|9770.42|9770.42|9770.42|9770.42|9770.42|9770.42|9770.42|9770.42|0
1656668010000|2022-07-01 09:33:30|9772.35|9772.35|9770.42|9770.42|9772.35|9772.35|9770.42|9770.42|0
1656668030000|2022-07-01 09:33:50|9770.69|9770.69|9769.32|9769.32|9770.69|9770.69|9769.32|9769.32|0
1656668100000|2022-07-01 09:35:00|9770.42|9770.42|9770.42|9770.42|9770.42|9770.42|9770.42|9770.42|0
1656668160000|2022-07-01 09:36:00|9769.66|9769.66|9769.66|9769.66|9769.66|9769.66|9769.66|9769.66|0
1656668390000|2022-07-01 09:39:50|9760.05|9760.05|9760.05|9760.05|9760.05|9760.05|9760.05|9760.05|0
1656668400000|2022-07-01 09:40:00|9753.64|9753.64|9753.64|9753.64|9753.64|9753.64|9753.64|9753.64|0
1656668430000|2022-07-01 09:40:30|9760.05|9760.05|9760.05|9760.05|9760.05|9760.05|9760.05|9760.05|0
1656668470000|2022-07-01 09:41:10|9759.4|9759.4|9760.69|9760.69|9760.69|9760.69|9759.4|9759.4|0
1656668490000|2022-07-01 09:41:30|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|0
1656668690000|2022-07-01 09:44:50|9767.1|9767.1|9767.1|9767.1|9767.1|9767.1|9767.1|9767.1|0
1656668730000|2022-07-01 09:45:30|9769.04|9769.04|9769.04|9769.04|9769.04|9769.04|9769.04|9769.04|0
1656668760000|2022-07-01 09:46:00|9765.81|9765.81|9765.81|9765.81|9765.81|9765.81|9765.81|9765.81|0
1656668850000|2022-07-01 09:47:30|9769.02|9769.02|9769.02|9769.02|9769.02|9769.02|9769.02|9769.02|0
1656669000000|2022-07-01 09:50:00|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|0
1656669010000|2022-07-01 09:50:10|9771.77|9771.77|9771.77|9771.77|9771.77|9771.77|9771.77|9771.77|0
1656669020000|2022-07-01 09:50:20|9781.39|9781.39|9781.39|9781.39|9781.39|9781.39|9781.39|9781.39|0
1656669030000|2022-07-01 09:50:30|9778.18|9778.18|9778.18|9778.18|9778.18|9778.18|9778.18|9778.18|0
1656669070000|2022-07-01 09:51:10|9780.39|9780.39|9780.39|9780.39|9780.39|9780.39|9780.39|9780.39|0
1656669080000|2022-07-01 09:51:20|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|9779.28|0
1656669230000|2022-07-01 09:53:50|9781.22|9781.22|9781.22|9781.22|9781.22|9781.22|9781.22|9781.22|0
1656669430000|2022-07-01 09:57:10|9794.04|9794.04|9797.24|9797.24|9797.24|9797.24|9794.04|9794.04|0
1656669490000|2022-07-01 09:58:10|9794.04|9794.04|9794.04|9794.04|9794.04|9794.04|9794.04|9794.04|0
1656669600000|2022-07-01 10:00:00|9793.66|9793.66|9787.25|9787.25|9793.66|9793.66|9787.25|9787.25|0
1656669610000|2022-07-01 10:00:10|9793.66|9793.66|9793.66|9793.66|9793.66|9793.66|9793.66|9793.66|0
1656669650000|2022-07-01 10:00:50|9797.06|9797.06|9795.17|9795.17|9797.06|9797.06|9795.17|9795.17|0
1656669660000|2022-07-01 10:01:00|9794.53|9794.53|9792.26|9792.26|9794.53|9794.53|9792.26|9792.26|0
1656669670000|2022-07-01 10:01:10|9791.13|9791.13|9791.13|9791.13|9791.13|9791.13|9791.13|9791.13|0
1656669680000|2022-07-01 10:01:20|9789.84|9789.84|9789.57|9789.57|9789.84|9789.84|9789.19|9789.19|0
1656669690000|2022-07-01 10:01:30|9789.95|9789.95|9788.66|9788.66|9789.95|9789.95|9788.66|9788.66|0
1656669740000|2022-07-01 10:02:20|9788.01|9788.01|9788.01|9788.01|9788.01|9788.01|9788.01|9788.01|0
1656670080000|2022-07-01 10:08:00|9778.4|9778.4|9778.4|9778.4|9778.4|9778.4|9778.4|9778.4|0
1656670160000|2022-07-01 10:09:20|9775.82|9775.82|9772.62|9772.62|9775.82|9775.82|9772.62|9772.62|0
1656670170000|2022-07-01 10:09:30|9773.9|9773.9|9773.9|9773.9|9773.9|9773.9|9773.9|9773.9|0
1656670290000|2022-07-01 10:11:30|9772.8|9772.8|9772.8|9772.8|9772.8|9772.8|9772.8|9772.8|0
1656670310000|2022-07-01 10:11:50|9776.38|9776.38|9774.46|9774.46|9776.38|9776.38|9774.46|9774.46|0
1656670330000|2022-07-01 10:12:10|9775.28|9775.28|9775.28|9775.28|9775.28|9775.28|9775.28|9775.28|0
1656670360000|2022-07-01 10:12:40|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|0
1656670460000|2022-07-01 10:14:20|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|0
1656670530000|2022-07-01 10:15:30|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|9776.38|0
1656670770000|2022-07-01 10:19:30|9782.79|9782.79|9782.79|9782.79|9782.79|9782.79|9782.79|9782.79|0
1656670780000|2022-07-01 10:19:40|9783.17|9783.17|9783.17|9783.17|9783.17|9783.17|9783.17|9783.17|0
1656670810000|2022-07-01 10:20:10|9779.97|9779.97|9779.97|9779.97|9779.97|9779.97|9779.97|9779.97|0
1656670890000|2022-07-01 10:21:30|9778.83|9778.83|9778.83|9778.83|9778.83|9778.83|9778.83|9778.83|0
1656670990000|2022-07-01 10:23:10|9777.54|9777.54|9773.03|9773.03|9777.54|9777.54|9773.03|9773.03|0
1656671070000|2022-07-01 10:24:30|9773.79|9773.79|9773.79|9773.79|9773.79|9773.79|9773.79|9773.79|0
1656671100000|2022-07-01 10:25:00|9764.17|9764.17|9764.17|9764.17|9764.17|9764.17|9764.17|9764.17|0
1656671230000|2022-07-01 10:27:10|9765.31|9765.31|9765.31|9765.31|9765.31|9765.31|9765.31|9765.31|0
1656671260000|2022-07-01 10:27:40|9766.6|9766.6|9766.6|9766.6|9766.6|9766.6|9766.6|9766.6|0
1656671340000|2022-07-01 10:29:00|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|9768.53|0
1656671440000|2022-07-01 10:30:40|9766.6|9766.6|9766.6|9766.6|9766.6|9766.6|9766.6|9766.6|0
1656671450000|2022-07-01 10:30:50|9760.8|9760.8|9760.8|9760.8|9760.8|9760.8|9760.8|9760.8|0
1656671470000|2022-07-01 10:31:10|9759.29|9759.29|9759.29|9759.29|9759.29|9759.29|9759.29|9759.29|0
1656671510000|2022-07-01 10:31:50|9758.64|9758.64|9759.93|9759.93|9759.93|9759.93|9758.64|9758.64|0
1656671520000|2022-07-01 10:32:00|9756.73|9756.73|9756.73|9756.73|9756.73|9756.73|9756.73|9756.73|0
1656671550000|2022-07-01 10:32:30|9755.22|9755.22|9751.24|9751.24|9755.22|9755.22|9751.24|9751.24|0
1656671560000|2022-07-01 10:32:40|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|0
1656671580000|2022-07-01 10:33:00|9745.96|9745.96|9744.31|9744.31|9745.96|9745.96|9744.31|9744.31|0
1656671590000|2022-07-01 10:33:10|9746.79|9746.79|9746.79|9746.79|9746.79|9746.79|9746.79|9746.79|0
1656671600000|2022-07-01 10:33:20|9748.17|9748.17|9748.17|9748.17|9748.17|9748.17|9748.17|9748.17|0
1656671610000|2022-07-01 10:33:30|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|0
1656671650000|2022-07-01 10:34:10|9746.79|9746.79|9744.21|9744.21|9746.79|9746.79|9744.21|9744.21|0
1656671660000|2022-07-01 10:34:20|9741.56|9741.56|9741.56|9741.56|9741.56|9741.56|9741.56|9741.56|0
1656671750000|2022-07-01 10:35:50|9743.07|9743.07|9743.45|9743.45|9743.45|9743.45|9743.07|9743.07|0
1656671780000|2022-07-01 10:36:20|9740.87|9740.87|9740.87|9740.87|9740.87|9740.87|9740.87|9740.87|0
1656671790000|2022-07-01 10:36:30|9742.16|9742.16|9741.52|9741.52|9742.16|9742.16|9741.52|9741.52|0
1656671840000|2022-07-01 10:37:20|9743.45|9743.45|9743.45|9743.45|9743.45|9743.45|9743.45|9743.45|0
1656671860000|2022-07-01 10:37:40|9741.56|9741.56|9741.56|9741.56|9741.56|9741.56|9741.56|9741.56|0
1656671900000|2022-07-01 10:38:20|9738.35|9738.35|9731.94|9731.94|9738.35|9738.35|9731.94|9731.94|0
1656671970000|2022-07-01 10:39:30|9738.35|9738.35|9733.73|9733.73|9738.35|9738.35|9733.36|9733.36|0
1656671980000|2022-07-01 10:39:40|9720.91|9720.91|9720.91|9720.91|9720.91|9720.91|9720.91|9720.91|0
1656671990000|2022-07-01 10:39:50|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|0
1656672000000|2022-07-01 10:40:00|9724.12|9724.12|9724.12|9724.12|9724.12|9724.12|9724.12|9724.12|0
1656672060000|2022-07-01 10:41:00|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|9717.71|0
1656672070000|2022-07-01 10:41:10|9719.36|9719.36|9719.36|9719.36|9719.36|9719.36|9719.36|9719.36|0
1656672140000|2022-07-01 10:42:20|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|0
1656672170000|2022-07-01 10:42:50|9713.96|9713.96|9712.58|9712.58|9713.96|9713.96|9712.58|9712.58|0
1656672190000|2022-07-01 10:43:10|9711.48|9711.48|9705.07|9705.07|9711.48|9711.48|9705.07|9705.07|0
1656672200000|2022-07-01 10:43:20|9706.17|9706.17|9706.17|9706.17|9706.17|9706.17|9706.17|9706.17|0
1656672250000|2022-07-01 10:44:10|9704.24|9704.24|9704.24|9704.24|9704.24|9704.24|9703.59|9703.59|0
1656672270000|2022-07-01 10:44:30|9705.07|9705.07|9705.07|9705.07|9705.07|9705.07|9705.07|9705.07|0
1656672290000|2022-07-01 10:44:50|9706.58|9706.58|9706.58|9706.58|9706.58|9706.58|9706.58|9706.58|0
1656672330000|2022-07-01 10:45:30|9705.44|9705.44|9705.82|9705.82|9705.82|9705.82|9705.44|9705.44|0
1656672370000|2022-07-01 10:46:10|9704.31|9704.31|9701.62|9701.62|9704.31|9704.31|9701.62|9701.62|0
1656672410000|2022-07-01 10:46:50|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|9704.2|0
1656672420000|2022-07-01 10:47:00|9707.42|9707.42|9705.49|9705.49|9707.42|9707.42|9705.49|9705.49|0
1656672430000|2022-07-01 10:47:10|9704.66|9704.66|9704.66|9704.66|9704.66|9704.66|9704.66|9704.66|0
1656672440000|2022-07-01 10:47:20|9707.24|9707.24|9707.24|9707.24|9707.24|9707.24|9707.24|9707.24|0
1656672460000|2022-07-01 10:47:40|9706.59|9706.59|9706.59|9706.59|9706.59|9706.59|9706.59|9706.59|0
1656672470000|2022-07-01 10:47:50|9703.39|9703.39|9703.39|9703.39|9703.39|9703.39|9703.39|9703.39|0
1656672480000|2022-07-01 10:48:00|9704.68|9704.68|9705.32|9705.32|9705.32|9705.32|9704.68|9704.68|0
1656672500000|2022-07-01 10:48:20|9702.74|9702.74|9700.17|9700.17|9702.74|9702.74|9700.17|9700.17|0
1656672560000|2022-07-01 10:49:20|9699.06|9699.06|9699.06|9699.06|9699.06|9699.06|9699.06|9699.06|0
1656672570000|2022-07-01 10:49:30|9697.13|9697.13|9695.84|9695.84|9697.13|9697.13|9695.84|9695.84|0
1656672590000|2022-07-01 10:49:50|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1656672620000|2022-07-01 10:50:20|9696.94|9696.94|9696.94|9696.94|9696.94|9696.94|9696.94|9696.94|0
1656672650000|2022-07-01 10:50:50|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1656672680000|2022-07-01 10:51:20|9693.71|9693.71|9692.42|9692.42|9693.71|9693.71|9692.42|9692.42|0
1656672700000|2022-07-01 10:51:40|9692.7|9692.7|9692.7|9692.7|9692.7|9692.7|9692.7|9692.7|0
1656672740000|2022-07-01 10:52:20|9692.42|9692.42|9692.42|9692.42|9692.42|9692.42|9692.42|9692.42|0
1656672760000|2022-07-01 10:52:40|9694.31|9694.31|9694.31|9694.31|9694.31|9694.31|9694.31|9694.31|0
1656672780000|2022-07-01 10:53:00|9687.9|9687.9|9681.49|9681.49|9687.9|9687.9|9681.49|9681.49|0
1656672790000|2022-07-01 10:53:10|9687.9|9687.9|9678.29|9678.29|9687.9|9687.9|9678.29|9678.29|0
1656672850000|2022-07-01 10:54:10|9671.88|9671.88|9671.88|9671.88|9671.88|9671.88|9671.88|9671.88|0
1656672880000|2022-07-01 10:54:40|9662.26|9662.26|9662.26|9662.26|9662.26|9662.26|9662.26|9662.26|0
1656672890000|2022-07-01 10:54:50|9668.67|9668.67|9666.74|9666.74|9668.67|9668.67|9666.74|9666.74|0
1656672900000|2022-07-01 10:55:00|9664.47|9664.47|9664.09|9664.09|9664.47|9664.47|9664.09|9664.09|0
1656672910000|2022-07-01 10:55:10|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|9663.82|0
1656672940000|2022-07-01 10:55:40|9667.02|9667.02|9667.02|9667.02|9667.02|9667.02|9667.02|9667.02|0
1656672960000|2022-07-01 10:56:00|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|0
1656672990000|2022-07-01 10:56:30|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|0
1656673010000|2022-07-01 10:56:50|9672.44|9672.44|9672.44|9672.44|9672.44|9672.44|9672.44|9672.44|0
1656673040000|2022-07-01 10:57:20|9673.08|9673.08|9674.97|9674.97|9674.97|9674.97|9673.08|9673.08|0
1656673070000|2022-07-01 10:57:50|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|0
1656673100000|2022-07-01 10:58:20|9668.94|9668.94|9668.18|9668.18|9668.94|9668.94|9668.18|9668.18|0
1656673120000|2022-07-01 10:58:40|9677.8|9677.8|9671.39|9671.39|9677.8|9677.8|9671.39|9671.39|0
1656673130000|2022-07-01 10:58:50|9668.18|9668.18|9668.18|9668.18|9668.18|9668.18|9668.18|9668.18|0
1656673160000|2022-07-01 10:59:20|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|0
1656673190000|2022-07-01 10:59:50|9669.59|9669.59|9669.59|9669.59|9669.59|9669.59|9669.59|9669.59|0
1656673200000|2022-07-01 11:00:00|9665.63|9665.63|9668.17|9668.17|9668.17|9668.17|9661.76|9661.76|0
1656673210000|2022-07-01 11:00:10|9668.45|9668.45|9669|9669|9669|9669|9668.45|9668.45|0
1656673290000|2022-07-01 11:01:30|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|9670.13|0
1656673300000|2022-07-01 11:01:40|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|0
1656673310000|2022-07-01 11:01:50|9673.91|9673.91|9674.18|9674.18|9674.18|9674.18|9673.91|9673.91|0
1656673350000|2022-07-01 11:02:30|9675.56|9675.56|9675.56|9675.56|9675.56|9675.56|9675.56|9675.56|0
1656673360000|2022-07-01 11:02:40|9679.43|9679.43|9679.43|9679.43|9679.43|9679.43|9679.43|9679.43|0
1656673400000|2022-07-01 11:03:20|9666.61|9666.61|9663.4|9663.4|9669.81|9669.81|9663.4|9663.4|0
1656673440000|2022-07-01 11:04:00|9669.81|9669.81|9669.81|9669.81|9669.81|9669.81|9669.81|9669.81|0
1656673470000|2022-07-01 11:04:30|9669.17|9669.17|9669.17|9669.17|9669.17|9669.17|9669.17|9669.17|0
1656673510000|2022-07-01 11:05:10|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|0
1656673590000|2022-07-01 11:06:30|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|0
1656673730000|2022-07-01 11:08:50|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|9665.08|0
1656673750000|2022-07-01 11:09:10|9662.5|9662.5|9661.21|9661.21|9662.5|9662.5|9661.21|9661.21|0
1656673770000|2022-07-01 11:09:30|9662.34|9662.34|9662.34|9662.34|9662.34|9662.34|9662.34|9662.34|0
1656673780000|2022-07-01 11:09:40|9670.04|9670.04|9670.04|9670.04|9670.04|9670.04|9670.04|9670.04|0
1656673800000|2022-07-01 11:10:00|9674.55|9674.55|9673.91|9673.91|9675.2|9675.2|9673.91|9673.91|0
1656673810000|2022-07-01 11:10:10|9674.55|9674.55|9674.55|9674.55|9674.55|9674.55|9674.55|9674.55|0
1656673850000|2022-07-01 11:10:50|9673.73|9673.73|9673.73|9673.73|9673.73|9673.73|9673.73|9673.73|0
1656673880000|2022-07-01 11:11:20|9674.28|9674.28|9674.28|9674.28|9674.28|9674.28|9674.28|9674.28|0
1656674100000|2022-07-01 11:15:00|9668.48|9668.48|9669.13|9669.13|9669.13|9669.13|9668.48|9668.48|0
1656674110000|2022-07-01 11:15:10|9662.72|9662.72|9662.72|9662.72|9662.72|9662.72|9662.72|9662.72|0
1656674220000|2022-07-01 11:17:00|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|0
1656674230000|2022-07-01 11:17:10|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|0
1656674250000|2022-07-01 11:17:30|9668.26|9668.26|9668.26|9668.26|9668.26|9668.26|9668.26|9668.26|0
1656674260000|2022-07-01 11:17:40|9674.67|9674.67|9674.67|9674.67|9674.67|9674.67|9674.67|9674.67|0
1656674280000|2022-07-01 11:18:00|9675.04|9675.04|9675.04|9675.04|9675.04|9675.04|9675.04|9675.04|0
1656674300000|2022-07-01 11:18:20|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|9676.15|0
1656674310000|2022-07-01 11:18:30|9674.26|9674.26|9675.91|9675.91|9675.91|9675.91|9674.26|9674.26|0
1656674320000|2022-07-01 11:18:40|9676.18|9676.18|9676.18|9676.18|9676.18|9676.18|9676.18|9676.18|0
1656674390000|2022-07-01 11:19:50|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|9674.29|0
1656674540000|2022-07-01 11:22:20|9671.09|9671.09|9666.78|9666.78|9671.09|9671.09|9666.78|9666.78|0
1656674610000|2022-07-01 11:23:30|9669.99|9669.99|9669.99|9669.99|9669.99|9669.99|9669.99|9669.99|0
1656674680000|2022-07-01 11:24:40|9670.37|9670.37|9669.23|9669.23|9670.37|9670.37|9669.23|9669.23|0
1656674700000|2022-07-01 11:25:00|9659.62|9659.62|9659.62|9659.62|9659.62|9659.62|9659.62|9659.62|0
1656674710000|2022-07-01 11:25:10|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|9657.04|0
1656674720000|2022-07-01 11:25:20|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|0
1656674880000|2022-07-01 11:28:00|9657.19|9657.19|9659.13|9659.13|9659.13|9659.13|9657.19|9657.19|0
1656674940000|2022-07-01 11:29:00|9655.92|9655.92|9655.92|9655.92|9655.92|9655.92|9655.92|9655.92|0
1656674960000|2022-07-01 11:29:20|9659.13|9659.13|9659.13|9659.13|9659.13|9659.13|9659.13|9659.13|0
1656674970000|2022-07-01 11:29:30|9652.72|9652.72|9649.51|9649.51|9652.72|9652.72|9649.51|9649.51|0
1656674990000|2022-07-01 11:29:50|9655.92|9655.92|9655.92|9655.92|9655.92|9655.92|9655.92|9655.92|0
1656675030000|2022-07-01 11:30:30|9656.3|9656.3|9657.06|9657.06|9657.06|9657.06|9656.3|9656.3|0
1656675240000|2022-07-01 11:34:00|9656.5|9656.5|9656.5|9656.5|9656.5|9656.5|9656.5|9656.5|0
1656675250000|2022-07-01 11:34:10|9656.78|9656.78|9655.95|9655.95|9656.78|9656.78|9655.95|9655.95|0
1656675310000|2022-07-01 11:35:10|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|0
1656675630000|2022-07-01 11:40:30|9656.51|9656.51|9655.38|9655.38|9656.51|9656.51|9655.38|9655.38|0
1656675640000|2022-07-01 11:40:40|9653.11|9653.11|9651.6|9651.6|9653.11|9653.11|9651.6|9651.6|0
1656675660000|2022-07-01 11:41:00|9652.88|9652.88|9654.17|9654.17|9654.17|9654.17|9652.88|9652.88|0
1656675670000|2022-07-01 11:41:10|9647.76|9647.76|9652.28|9652.28|9652.28|9652.28|9647.76|9647.76|0
1656675760000|2022-07-01 11:42:40|9654.21|9654.21|9652.28|9652.28|9654.21|9654.21|9652.28|9652.28|0
1656675890000|2022-07-01 11:44:50|9651.9|9651.9|9651.9|9651.9|9651.9|9651.9|9651.9|9651.9|0
1656675910000|2022-07-01 11:45:10|9651.14|9651.14|9651.14|9651.14|9651.14|9651.14|9651.14|9651.14|0
1656675970000|2022-07-01 11:46:10|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|9651.52|0
1656675980000|2022-07-01 11:46:20|9657.93|9657.93|9657.93|9657.93|9657.93|9657.93|9657.93|9657.93|0
1656675990000|2022-07-01 11:46:30|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|0
1656676010000|2022-07-01 11:46:50|9653.21|9653.21|9653.21|9653.21|9653.21|9653.21|9653.21|9653.21|0
1656676120000|2022-07-01 11:48:40|9655.1|9655.1|9655.1|9655.1|9655.1|9655.1|9655.1|9655.1|0
1656676190000|2022-07-01 11:49:50|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|9652.83|0
1656676300000|2022-07-01 11:51:40|9652.08|9652.08|9657.23|9657.23|9657.23|9657.23|9652.08|9652.08|0
1656676330000|2022-07-01 11:52:10|9657.51|9657.51|9657.78|9657.78|9657.78|9657.78|9657.51|9657.51|0
1656676360000|2022-07-01 11:52:40|9658.89|9658.89|9646.07|9646.07|9658.89|9658.89|9646.07|9646.07|0
1656676380000|2022-07-01 11:53:00|9643.49|9643.49|9643.49|9643.49|9643.49|9643.49|9643.49|9643.49|0
1656676410000|2022-07-01 11:53:30|9642.73|9642.73|9642.73|9642.73|9642.73|9642.73|9642.73|9642.73|0
1656676420000|2022-07-01 11:53:40|9642.35|9642.35|9642.35|9642.35|9642.35|9642.35|9642.35|9642.35|0
1656676450000|2022-07-01 11:54:10|9643.49|9643.49|9640.84|9640.84|9643.49|9643.49|9640.84|9640.84|0
1656676500000|2022-07-01 11:55:00|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|9640.46|0
1656676630000|2022-07-01 11:57:10|9639.71|9639.71|9639.71|9639.71|9639.71|9639.71|9639.71|9639.71|0
1656676640000|2022-07-01 11:57:20|9642.91|9642.91|9632.16|9632.16|9642.91|9642.91|9632.16|9632.16|0
1656676650000|2022-07-01 11:57:30|9625.75|9625.75|9625.75|9625.75|9625.75|9625.75|9625.75|9625.75|0
1656676660000|2022-07-01 11:57:40|9620.6|9620.6|9621.89|9621.89|9621.89|9621.89|9620.6|9620.6|0
1656676740000|2022-07-01 11:59:00|9624.46|9624.46|9624.46|9624.46|9624.46|9624.46|9624.46|9624.46|0
1656676750000|2022-07-01 11:59:10|9621.24|9621.24|9621.24|9621.24|9621.24|9621.24|9621.24|9621.24|0
1656676760000|2022-07-01 11:59:20|9622.38|9622.38|9622.38|9622.38|9622.38|9622.38|9622.38|9622.38|0
1656676770000|2022-07-01 11:59:30|9620.48|9620.48|9621.62|9621.62|9621.62|9621.62|9620.48|9620.48|0
1656676830000|2022-07-01 12:00:30|9618.41|9618.41|9618.41|9618.41|9618.41|9618.41|9618.41|9618.41|0
1656676840000|2022-07-01 12:00:40|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|0
1656676860000|2022-07-01 12:01:00|9618.04|9618.04|9618.04|9618.04|9618.04|9618.04|9618.04|9618.04|0
1656676940000|2022-07-01 12:02:20|9617.66|9617.66|9617.28|9617.28|9617.66|9617.66|9617.28|9617.28|0
1656676950000|2022-07-01 12:02:30|9615.77|9615.77|9622.93|9622.93|9622.93|9622.93|9615.77|9615.77|0
1656676970000|2022-07-01 12:02:50|9624.04|9624.04|9624.04|9624.04|9624.04|9624.04|9624.04|9624.04|0
1656676990000|2022-07-01 12:03:10|9624.79|9624.79|9624.79|9624.79|9624.79|9624.79|9624.79|9624.79|0
1656677060000|2022-07-01 12:04:20|9628|9628|9628|9628|9628|9628|9628|9628|0
1656677170000|2022-07-01 12:06:10|9624.59|9624.59|9622.66|9622.66|9624.59|9624.59|9622.66|9622.66|0
1656677260000|2022-07-01 12:07:40|9622.93|9622.93|9622.93|9622.93|9622.93|9622.93|9622.93|9622.93|0
1656677290000|2022-07-01 12:08:10|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|0
1656677310000|2022-07-01 12:08:30|9623.09|9623.09|9621.58|9621.58|9623.47|9623.47|9621.58|9621.58|0
1656677410000|2022-07-01 12:10:10|9618.35|9618.35|9616.84|9616.84|9618.35|9618.35|9616.84|9616.84|0
1656677470000|2022-07-01 12:11:10|9617.22|9617.22|9617.22|9617.22|9617.22|9617.22|9617.22|9617.22|0
1656677570000|2022-07-01 12:12:50|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|0
1656677590000|2022-07-01 12:13:10|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|0
1656677610000|2022-07-01 12:13:30|9600.75|9600.75|9600.75|9600.75|9600.75|9600.75|9600.75|9600.75|0
1656677640000|2022-07-01 12:14:00|9601.5|9601.5|9601.88|9601.88|9601.88|9601.88|9601.5|9601.5|0
1656677700000|2022-07-01 12:15:00|9597.37|9597.37|9597.75|9597.75|9597.75|9597.75|9597.37|9597.37|0
1656677710000|2022-07-01 12:15:10|9597.47|9597.47|9596.37|9596.37|9597.47|9597.47|9596.37|9596.37|0
1656677730000|2022-07-01 12:15:30|9593.79|9593.79|9593.79|9593.79|9593.79|9593.79|9593.79|9593.79|0
1656677790000|2022-07-01 12:16:30|9577.77|9577.77|9577.77|9577.77|9577.77|9577.77|9577.77|9577.77|0
1656677820000|2022-07-01 12:17:00|9580.03|9580.03|9578.75|9578.75|9582.61|9582.61|9578.75|9578.75|0
1656677830000|2022-07-01 12:17:10|9576.81|9576.81|9576.81|9576.81|9576.81|9576.81|9576.81|9576.81|0
1656677900000|2022-07-01 12:18:20|9572.94|9572.94|9574.88|9574.88|9574.88|9574.88|9572.94|9572.94|0
1656677910000|2022-07-01 12:18:30|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|0
1656677920000|2022-07-01 12:18:40|9577.3|9577.3|9577.3|9577.3|9577.3|9577.3|9577.3|9577.3|0
1656677980000|2022-07-01 12:19:40|9570.89|9570.89|9564.48|9564.48|9570.89|9570.89|9564.48|9564.48|0
1656678020000|2022-07-01 12:20:20|9563.84|9563.84|9563.84|9563.84|9563.84|9563.84|9563.84|9563.84|0
1656678100000|2022-07-01 12:21:40|9570.25|9570.25|9570.25|9570.25|9570.25|9570.25|9570.25|9570.25|0
1656678130000|2022-07-01 12:22:10|9567.67|9567.67|9565.4|9565.4|9567.67|9567.67|9565.4|9565.4|0
1656678190000|2022-07-01 12:23:10|9566.91|9566.91|9567.29|9567.29|9567.29|9567.29|9566.91|9566.91|0
1656678200000|2022-07-01 12:23:20|9565.64|9565.64|9565.91|9565.91|9565.91|9565.91|9565.64|9565.64|0
1656678210000|2022-07-01 12:23:30|9563.27|9563.27|9564.02|9564.02|9564.02|9564.02|9563.27|9563.27|0
1656678220000|2022-07-01 12:23:40|9562.92|9562.92|9562.92|9562.92|9562.92|9562.92|9562.92|9562.92|0
1656678230000|2022-07-01 12:23:50|9563.75|9563.75|9563.75|9563.75|9563.75|9563.75|9563.75|9563.75|0
1656678240000|2022-07-01 12:24:00|9563.1|9563.1|9563.1|9563.1|9563.1|9563.1|9563.1|9563.1|0
1656678260000|2022-07-01 12:24:20|9563.93|9563.93|9564.2|9564.2|9564.2|9564.2|9563.93|9563.93|0
1656678270000|2022-07-01 12:24:30|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|0
1656678280000|2022-07-01 12:24:40|9562.93|9562.93|9562.93|9562.93|9562.93|9562.93|9562.93|9562.93|0
1656678290000|2022-07-01 12:24:50|9566.14|9566.14|9569.08|9569.08|9569.08|9569.08|9564.2|9564.2|0
1656678320000|2022-07-01 12:25:20|9572.3|9572.3|9572.3|9572.3|9572.3|9572.3|9572.3|9572.3|0
1656678370000|2022-07-01 12:26:10|9571.01|9571.01|9571.01|9571.01|9571.01|9571.01|9571.01|9571.01|0
1656678460000|2022-07-01 12:27:40|9572.53|9572.53|9571.01|9571.01|9572.53|9572.53|9571.01|9571.01|0
1656678470000|2022-07-01 12:27:50|9574.04|9574.04|9574.42|9574.42|9574.42|9574.42|9574.04|9574.04|0
1656678480000|2022-07-01 12:28:00|9573.77|9573.77|9573.13|9573.13|9573.77|9573.77|9573.13|9573.13|0
1656678500000|2022-07-01 12:28:20|9576.33|9576.33|9576.33|9576.33|9576.33|9576.33|9576.33|9576.33|0
1656678600000|2022-07-01 12:30:00|9566.72|9566.72|9566.72|9566.72|9566.72|9566.72|9566.72|9566.72|0
1656678640000|2022-07-01 12:30:40|9567.54|9567.54|9567.54|9567.54|9567.54|9567.54|9567.54|9567.54|0
1656678660000|2022-07-01 12:31:00|9564.14|9564.14|9564.14|9564.14|9564.14|9564.14|9564.14|9564.14|0
1656678720000|2022-07-01 12:32:00|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|9563.39|0
1656678780000|2022-07-01 12:33:00|9569.79|9569.79|9569.79|9569.79|9569.79|9569.79|9569.79|9569.79|0
1656678800000|2022-07-01 12:33:20|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|0
1656678810000|2022-07-01 12:33:30|9568.51|9568.51|9568.51|9568.51|9568.51|9568.51|9568.51|9568.51|0
1656678820000|2022-07-01 12:33:40|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|0
1656678850000|2022-07-01 12:34:10|9569.89|9569.89|9573.09|9573.09|9573.09|9573.09|9569.89|9569.89|0
1656678870000|2022-07-01 12:34:30|9571.99|9571.99|9571.99|9571.99|9571.99|9571.99|9571.99|9571.99|0
1656678890000|2022-07-01 12:34:50|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|0
1656678910000|2022-07-01 12:35:10|9575.33|9575.33|9575.33|9575.33|9575.33|9575.33|9575.33|9575.33|0
1656679030000|2022-07-01 12:37:10|9577.26|9577.26|9577.26|9577.26|9577.26|9577.26|9577.26|9577.26|0
1656679070000|2022-07-01 12:37:50|9574.05|9574.05|9572.49|9572.49|9574.05|9574.05|9572.49|9572.49|0
1656679080000|2022-07-01 12:38:00|9570.56|9570.56|9576.17|9576.17|9576.17|9576.17|9570.56|9570.56|0
1656679190000|2022-07-01 12:39:50|9577.3|9577.3|9577.3|9577.3|9577.3|9577.3|9577.3|9577.3|0
1656679230000|2022-07-01 12:40:30|9575.37|9575.37|9572.15|9572.15|9575.37|9575.37|9572.15|9572.15|0
1656679270000|2022-07-01 12:41:10|9570.77|9570.77|9570.77|9570.77|9570.77|9570.77|9570.77|9570.77|0
1656679300000|2022-07-01 12:41:40|9570.22|9570.22|9570.22|9570.22|9570.22|9570.22|9570.22|9570.22|0
1656679470000|2022-07-01 12:44:30|9572.8|9572.8|9572.8|9572.8|9572.8|9572.8|9572.8|9572.8|0
1656679560000|2022-07-01 12:46:00|9575.38|9575.38|9577.95|9577.95|9577.95|9577.95|9575.38|9575.38|0
1656679570000|2022-07-01 12:46:10|9581.82|9581.82|9579.89|9579.89|9581.82|9581.82|9579.89|9579.89|0
1656679580000|2022-07-01 12:46:20|9577.95|9577.95|9577.95|9577.95|9577.95|9577.95|9577.95|9577.95|0
1656679700000|2022-07-01 12:48:20|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|9582.47|0
1656679730000|2022-07-01 12:48:50|9579.24|9579.24|9576.67|9576.67|9579.24|9579.24|9576.67|9576.67|0
1656679770000|2022-07-01 12:49:30|9575.38|9575.38|9575.38|9575.38|9575.38|9575.38|9575.38|9575.38|0
1656679810000|2022-07-01 12:50:10|9565.76|9565.76|9565.76|9565.76|9565.76|9565.76|9565.76|9565.76|0
1656679820000|2022-07-01 12:50:20|9567.41|9567.41|9567.41|9567.41|9567.41|9567.41|9567.41|9567.41|0
1656679840000|2022-07-01 12:50:40|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|9564.84|0
1656679850000|2022-07-01 12:50:50|9564.29|9564.29|9564.29|9564.29|9564.29|9564.29|9564.29|9564.29|0
1656679900000|2022-07-01 12:51:40|9563.53|9563.53|9562.39|9562.39|9563.53|9563.53|9562.39|9562.39|0
1656679910000|2022-07-01 12:51:50|9562.02|9562.02|9565.22|9565.22|9565.22|9565.22|9562.02|9562.02|0
1656679920000|2022-07-01 12:52:00|9563.93|9563.93|9560.73|9560.73|9563.93|9563.93|9560.73|9560.73|0
1656680000000|2022-07-01 12:53:20|9563.37|9563.37|9564.51|9564.51|9564.89|9564.89|9563.37|9563.37|0
1656680140000|2022-07-01 12:55:40|9561.29|9561.29|9567.7|9567.7|9567.7|9567.7|9561.29|9561.29|0
1656680150000|2022-07-01 12:55:50|9570.9|9570.9|9570.9|9570.9|9570.9|9570.9|9570.9|9570.9|0
1656680160000|2022-07-01 12:56:00|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|9574.11|0
1656680170000|2022-07-01 12:56:10|9573.46|9573.46|9575.39|9575.39|9575.39|9575.39|9573.46|9573.46|0
1656680180000|2022-07-01 12:56:20|9576.15|9576.15|9576.91|9576.91|9576.91|9576.91|9576.15|9576.15|0
1656680280000|2022-07-01 12:58:00|9579.49|9579.49|9579.49|9579.49|9579.49|9579.49|9579.49|9579.49|0
1656680390000|2022-07-01 12:59:50|9577.97|9577.97|9577.97|9577.97|9577.97|9577.97|9577.97|9577.97|0
1656680430000|2022-07-01 13:00:30|9581.18|9581.18|9581.18|9581.18|9581.18|9581.18|9581.18|9581.18|0
1656680440000|2022-07-01 13:00:40|9584.38|9584.38|9584.38|9584.38|9584.38|9584.38|9584.38|9584.38|0
1656680470000|2022-07-01 13:01:10|9588.54|9588.54|9588.54|9588.54|9588.54|9588.54|9588.54|9588.54|0
1656680510000|2022-07-01 13:01:50|9589.83|9589.83|9589.83|9589.83|9589.83|9589.83|9589.83|9589.83|0
1656680520000|2022-07-01 13:02:00|9591.12|9591.12|9591.12|9591.12|9591.12|9591.12|9591.12|9591.12|0
1656680540000|2022-07-01 13:02:20|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|9595.28|0
1656680550000|2022-07-01 13:02:30|9596.57|9596.57|9596.57|9596.57|9596.57|9596.57|9596.57|9596.57|0
1656680640000|2022-07-01 13:04:00|9597.86|9597.86|9593.9|9593.9|9597.86|9597.86|9593.9|9593.9|0
1656680650000|2022-07-01 13:04:10|9593.25|9593.25|9602.89|9602.89|9602.89|9602.89|9593.25|9593.25|0
1656680700000|2022-07-01 13:05:00|9605.53|9605.53|9621.56|9621.56|9621.56|9621.56|9605.53|9605.53|0
1656680860000|2022-07-01 13:07:40|9624.76|9624.76|9624.76|9624.76|9624.76|9624.76|9624.76|9624.76|0
1656680900000|2022-07-01 13:08:20|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|0
1656681100000|2022-07-01 13:11:40|9623.46|9623.46|9623.46|9623.46|9623.46|9623.46|9623.46|9623.46|0
1656681150000|2022-07-01 13:12:30|9620.23|9620.23|9624.74|9624.74|9626.68|9626.68|9620.23|9620.23|0
1656681360000|2022-07-01 13:16:00|9622.17|9622.17|9620.88|9620.88|9622.17|9622.17|9620.88|9620.88|0
1656681420000|2022-07-01 13:17:00|9621.52|9621.52|9621.52|9621.52|9621.52|9621.52|9621.52|9621.52|0
1656681500000|2022-07-01 13:18:20|9624.17|9624.17|9612.82|9612.82|9624.17|9624.17|9612.82|9612.82|0
1656681510000|2022-07-01 13:18:30|9612.55|9612.55|9611.17|9611.17|9612.55|9612.55|9611.17|9611.17|0
1656681520000|2022-07-01 13:18:40|9611.45|9611.45|9611.45|9611.45|9611.45|9611.45|9611.45|9611.45|0
1656681540000|2022-07-01 13:19:00|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|9605.04|0
1656681590000|2022-07-01 13:19:50|9603.1|9603.1|9603.1|9603.1|9603.1|9603.1|9603.1|9603.1|0
1656681690000|2022-07-01 13:21:30|9606.13|9606.13|9608.02|9608.02|9608.02|9608.02|9606.13|9606.13|0
1656681730000|2022-07-01 13:22:10|9607.37|9607.37|9608.89|9608.89|9608.89|9608.89|9607.37|9607.37|0
1656681760000|2022-07-01 13:22:40|9608.61|9608.61|9608.61|9608.61|9608.61|9608.61|9608.61|9608.61|0
1656681770000|2022-07-01 13:22:50|9608.89|9608.89|9609.44|9609.44|9609.44|9609.44|9608.89|9608.89|0
1656681790000|2022-07-01 13:23:10|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|9619.05|0
1656681820000|2022-07-01 13:23:40|9620.99|9620.99|9622.92|9622.92|9622.92|9622.92|9620.99|9620.99|0
1656681830000|2022-07-01 13:23:50|9624.85|9624.85|9628.26|9628.26|9628.26|9628.26|9624.85|9624.85|0
1656681840000|2022-07-01 13:24:00|9629.01|9629.01|9629.39|9629.39|9629.39|9629.39|9629.01|9629.01|0
1656681860000|2022-07-01 13:24:20|9631.28|9631.28|9631.28|9631.28|9631.28|9631.28|9631.28|9631.28|0
1656681950000|2022-07-01 13:25:50|9630.46|9630.46|9630.46|9630.46|9630.46|9630.46|9630.46|9630.46|0
1656681980000|2022-07-01 13:26:20|9632.39|9632.39|9632.39|9632.39|9632.39|9632.39|9632.39|9632.39|0
1656682010000|2022-07-01 13:26:50|9635.59|9635.59|9638.8|9638.8|9638.8|9638.8|9635.59|9635.59|0
1656682020000|2022-07-01 13:27:00|9642|9642|9638.8|9638.8|9642|9642|9638.8|9638.8|0
1656682080000|2022-07-01 13:28:00|9637.51|9637.51|9635.58|9635.58|9638.15|9638.15|9635.58|9635.58|0
1656682130000|2022-07-01 13:28:50|9633.69|9633.69|9633.69|9633.69|9633.69|9633.69|9633.69|9633.69|0
1656682150000|2022-07-01 13:29:10|9624.07|9624.07|9627.28|9627.28|9627.28|9627.28|9624.07|9624.07|0
1656682160000|2022-07-01 13:29:20|9625.01|9625.01|9622.36|9622.36|9625.01|9625.01|9622.36|9622.36|0
1656682200000|2022-07-01 13:30:00|9624.25|9624.25|9624.25|9624.25|9624.25|9624.25|9624.25|9624.25|0
1656682210000|2022-07-01 13:30:10|9619.09|9619.09|9619.09|9619.09|9619.09|9619.09|9619.09|9619.09|0
1656682240000|2022-07-01 13:30:40|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|9621.03|0
1656682280000|2022-07-01 13:31:20|9621.3|9621.3|9621.3|9621.3|9621.3|9621.3|9621.3|9621.3|0
1656682290000|2022-07-01 13:31:30|9624.51|9624.51|9626.44|9626.44|9626.44|9626.44|9624.51|9624.51|0
1656682310000|2022-07-01 13:31:50|9626.16|9626.16|9626.16|9626.16|9626.16|9626.16|9626.16|9626.16|0
1656682320000|2022-07-01 13:32:00|9627.45|9627.45|9628.1|9628.1|9628.1|9628.1|9627.45|9627.45|0
1656682370000|2022-07-01 13:32:50|9633.25|9633.25|9630.67|9630.67|9633.25|9633.25|9630.67|9630.67|0
1656682450000|2022-07-01 13:34:10|9629.92|9629.92|9631.05|9631.05|9631.05|9631.05|9629.92|9629.92|0
1656682470000|2022-07-01 13:34:30|9629.95|9629.95|9629.95|9629.95|9629.95|9629.95|9629.95|9629.95|0
1656682510000|2022-07-01 13:35:10|9629.19|9629.19|9616.37|9616.37|9629.19|9629.19|9616.37|9616.37|0
1656682520000|2022-07-01 13:35:20|9613.8|9613.8|9615.73|9615.73|9615.73|9615.73|9613.8|9613.8|0
1656682560000|2022-07-01 13:36:00|9616.37|9616.37|9618.31|9618.31|9618.31|9618.31|9615.73|9615.73|0
1656682570000|2022-07-01 13:36:10|9617.76|9617.76|9618.03|9618.03|9618.03|9618.03|9617.76|9617.76|0
1656682590000|2022-07-01 13:36:30|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|0
1656682610000|2022-07-01 13:36:50|9620.85|9620.85|9620.85|9620.85|9620.85|9620.85|9620.85|9620.85|0
1656682630000|2022-07-01 13:37:10|9624.06|9624.06|9625.99|9625.99|9625.99|9625.99|9624.06|9624.06|0
1656682640000|2022-07-01 13:37:20|9625.35|9625.35|9625.35|9625.35|9625.35|9625.35|9625.35|9625.35|0
1656682680000|2022-07-01 13:38:00|9626.17|9626.17|9627.64|9627.64|9627.64|9627.64|9626.17|9626.17|0
1656682730000|2022-07-01 13:38:50|9628.4|9628.4|9628.4|9628.4|9628.4|9628.4|9628.4|9628.4|0
1656682800000|2022-07-01 13:40:00|9630.29|9630.29|9632.18|9632.18|9632.18|9632.18|9630.29|9630.29|0
1656682820000|2022-07-01 13:40:20|9630.29|9630.29|9628.02|9628.02|9630.29|9630.29|9628.02|9628.02|0
1656682880000|2022-07-01 13:41:20|9629.31|9629.31|9629.31|9629.31|9629.31|9629.31|9629.31|9629.31|0
1656682890000|2022-07-01 13:41:30|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|9631.24|0
1656682900000|2022-07-01 13:41:40|9629.96|9629.96|9629.96|9629.96|9629.96|9629.96|9629.96|9629.96|0
1656682910000|2022-07-01 13:41:50|9629.31|9629.31|9628.02|9628.02|9629.31|9629.31|9628.02|9628.02|0
1656682920000|2022-07-01 13:42:00|9626.73|9626.73|9624.8|9624.8|9626.73|9626.73|9624.8|9624.8|0
1656682940000|2022-07-01 13:42:20|9620.26|9620.26|9620.26|9620.26|9620.26|9620.26|9620.26|9620.26|0
1656683010000|2022-07-01 13:43:30|9618.97|9618.97|9618.97|9618.97|9618.97|9618.97|9618.97|9618.97|0
1656683020000|2022-07-01 13:43:40|9618.33|9618.33|9620.91|9620.91|9620.91|9620.91|9618.33|9618.33|0
1656683130000|2022-07-01 13:45:30|9621.55|9621.55|9622.84|9622.84|9622.84|9622.84|9621.55|9621.55|0
1656683180000|2022-07-01 13:46:20|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|9623.48|0
1656683190000|2022-07-01 13:46:30|9622.19|9622.19|9622.19|9622.19|9622.19|9622.19|9622.19|9622.19|0
1656683220000|2022-07-01 13:47:00|9622.95|9622.95|9630.02|9630.02|9630.02|9630.02|9622.95|9622.95|0
1656683250000|2022-07-01 13:47:30|9626.82|9626.82|9633.23|9633.23|9633.23|9633.23|9626.82|9626.82|0
1656683260000|2022-07-01 13:47:40|9635.81|9635.81|9635.81|9635.81|9635.81|9635.81|9635.81|9635.81|0
1656683280000|2022-07-01 13:48:00|9632.6|9632.6|9632.6|9632.6|9632.6|9632.6|9632.6|9632.6|0
1656683320000|2022-07-01 13:48:40|9633.25|9633.25|9646.07|9646.07|9652.48|9652.48|9633.25|9633.25|0
1656683340000|2022-07-01 13:49:00|9642.86|9642.86|9643.24|9643.24|9643.24|9643.24|9642.86|9642.86|0
1656683360000|2022-07-01 13:49:20|9641.31|9641.31|9640.7|9640.7|9641.31|9641.31|9639.41|9639.41|0
1656683370000|2022-07-01 13:49:30|9637.5|9637.5|9634.29|9634.29|9637.5|9637.5|9634.29|9634.29|0
1656683400000|2022-07-01 13:50:00|9631.09|9631.09|9616.94|9616.94|9631.09|9631.09|9616.94|9616.94|0
1656683410000|2022-07-01 13:50:10|9617.31|9617.31|9620.54|9620.54|9620.92|9620.92|9617.31|9617.31|0
1656683420000|2022-07-01 13:50:20|9614.09|9614.09|9610.53|9610.53|9614.09|9614.09|9610.53|9610.53|0
1656683440000|2022-07-01 13:50:40|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|0
1656683450000|2022-07-01 13:50:50|9607.57|9607.57|9607.3|9607.3|9607.57|9607.57|9607.3|9607.3|0
1656683460000|2022-07-01 13:51:00|9606.75|9606.75|9597.13|9597.13|9606.75|9606.75|9597.13|9597.13|0
1656683470000|2022-07-01 13:51:10|9596.49|9596.49|9596.49|9596.49|9596.49|9596.49|9596.49|9596.49|0
1656683480000|2022-07-01 13:51:20|9600.35|9600.35|9599.07|9599.07|9600.35|9600.35|9599.07|9599.07|0
1656683510000|2022-07-01 13:51:50|9603.58|9603.58|9603.58|9603.58|9603.58|9603.58|9603.58|9603.58|0
1656683520000|2022-07-01 13:52:00|9601.64|9601.64|9594.84|9594.84|9601.64|9601.64|9594.84|9594.84|0
1656683530000|2022-07-01 13:52:10|9596.13|9596.13|9596.13|9596.13|9596.13|9596.13|9596.13|9596.13|0
1656683550000|2022-07-01 13:52:30|9595.48|9595.48|9593.55|9593.55|9595.48|9595.48|9593.55|9593.55|0
1656683560000|2022-07-01 13:52:40|9595.82|9595.82|9594.72|9594.72|9595.82|9595.82|9594.72|9594.72|0
1656683570000|2022-07-01 13:52:50|9591.52|9591.52|9591.52|9591.52|9591.52|9591.52|9591.52|9591.52|0
1656683590000|2022-07-01 13:53:10|9588.31|9588.31|9588.31|9588.31|9588.31|9588.31|9588.31|9588.31|0
1656683600000|2022-07-01 13:53:20|9587.02|9587.02|9587.02|9587.02|9587.02|9587.02|9587.02|9587.02|0
1656683610000|2022-07-01 13:53:30|9584.82|9584.82|9584.17|9584.17|9584.82|9584.82|9584.17|9584.17|0
1656683620000|2022-07-01 13:53:40|9585|9585|9584.91|9584.91|9585|9585|9584.35|9584.35|0
1656683630000|2022-07-01 13:53:50|9585.18|9585.18|9586.28|9586.28|9586.28|9586.28|9585.18|9585.18|0
1656683640000|2022-07-01 13:54:00|9589.49|9589.49|9595.9|9595.9|9595.9|9595.9|9589.49|9589.49|0
1656683670000|2022-07-01 13:54:30|9589.49|9589.49|9589.49|9589.49|9590.78|9590.78|9589.49|9589.49|0
1656683680000|2022-07-01 13:54:40|9590.31|9590.31|9590.31|9590.31|9590.31|9590.31|9590.31|9590.31|0
1656683700000|2022-07-01 13:55:00|9596.72|9596.72|9596.72|9596.72|9596.72|9596.72|9596.72|9596.72|0
1656683710000|2022-07-01 13:55:10|9595.62|9595.62|9595.62|9595.62|9595.62|9595.62|9595.62|9595.62|0
1656683750000|2022-07-01 13:55:50|9586.01|9586.01|9586.01|9586.01|9586.01|9586.01|9586.01|9586.01|0
1656683760000|2022-07-01 13:56:00|9579.6|9579.6|9579.6|9579.6|9579.6|9579.6|9579.6|9579.6|0
1656683780000|2022-07-01 13:56:20|9577.33|9577.33|9578.08|9578.08|9578.08|9578.08|9577.33|9577.33|0
1656683790000|2022-07-01 13:56:30|9577.33|9577.33|9578.08|9578.08|9578.08|9578.08|9577.33|9577.33|0
1656683810000|2022-07-01 13:56:50|9580.35|9580.35|9580.35|9580.35|9580.35|9580.35|9580.35|9580.35|0
1656683820000|2022-07-01 13:57:00|9579.8|9579.8|9578.51|9578.51|9579.8|9579.8|9577.87|9577.87|0
1656683970000|2022-07-01 13:59:30|9576.31|9576.31|9576.31|9576.31|9576.31|9576.31|9576.31|9576.31|0
1656684000000|2022-07-01 14:00:00|9578.24|9578.24|9579.31|9579.31|9579.31|9579.31|9577.42|9577.42|0
1656684020000|2022-07-01 14:00:20|9592.13|9592.13|9592.13|9592.13|9592.13|9592.13|9592.13|9592.13|0
1656684040000|2022-07-01 14:00:40|9593.26|9593.26|9593.26|9593.26|9593.26|9593.26|9593.26|9593.26|0
1656684050000|2022-07-01 14:00:50|9593.54|9593.54|9593.54|9593.54|9593.54|9593.54|9593.54|9593.54|0
1656684060000|2022-07-01 14:01:00|9594.29|9594.29|9594.67|9594.67|9594.67|9594.67|9594.29|9594.29|0
1656684070000|2022-07-01 14:01:10|9593.92|9593.92|9593.16|9593.16|9593.92|9593.92|9593.16|9593.16|0
1656684090000|2022-07-01 14:01:30|9592.4|9592.4|9585.99|9585.99|9592.4|9592.4|9585.99|9585.99|0
1656684110000|2022-07-01 14:01:50|9585.35|9585.35|9585.35|9585.35|9585.35|9585.35|9585.35|9585.35|0
1656684120000|2022-07-01 14:02:00|9585.99|9585.99|9584.7|9584.7|9585.99|9585.99|9584.7|9584.7|0
1656684140000|2022-07-01 14:02:20|9581.5|9581.5|9581.5|9581.5|9581.5|9581.5|9581.5|9581.5|0
1656684160000|2022-07-01 14:02:40|9580.21|9580.21|9578.93|9578.93|9580.21|9580.21|9576.35|9576.35|0
1656684170000|2022-07-01 14:02:50|9579.75|9579.75|9579.75|9579.75|9579.75|9579.75|9579.75|9579.75|0
1656684180000|2022-07-01 14:03:00|9580.03|9580.03|9580.3|9580.3|9583.23|9583.23|9580.03|9580.03|0
1656684190000|2022-07-01 14:03:10|9577.1|9577.1|9576.76|9576.76|9577.14|9577.14|9575.21|9575.21|0
1656684210000|2022-07-01 14:03:30|9573.54|9573.54|9573.54|9573.54|9573.54|9573.54|9573.54|9573.54|0
1656684220000|2022-07-01 14:03:40|9574.67|9574.67|9574.25|9574.25|9576.19|9576.19|9574.25|9574.25|0
1656684240000|2022-07-01 14:04:00|9567.84|9567.84|9567.84|9567.84|9567.84|9567.84|9567.84|9567.84|0
1656684260000|2022-07-01 14:04:20|9565.91|9565.91|9564.89|9564.89|9565.91|9565.91|9564.89|9564.89|0
1656684280000|2022-07-01 14:04:40|9565.53|9565.53|9565.53|9565.53|9565.53|9565.53|9565.53|9565.53|0
1656684290000|2022-07-01 14:04:50|9562.33|9562.33|9562.33|9562.33|9562.33|9562.33|9562.33|9562.33|0
1656684300000|2022-07-01 14:05:00|9568.74|9568.74|9565.53|9565.53|9568.74|9568.74|9565.53|9565.53|0
1656684310000|2022-07-01 14:05:10|9566.29|9566.29|9566.29|9566.29|9566.29|9566.29|9566.29|9566.29|0
1656684360000|2022-07-01 14:06:00|9563.08|9563.08|9559.88|9559.88|9563.08|9563.08|9559.88|9559.88|0
1656684370000|2022-07-01 14:06:10|9558.37|9558.37|9556.99|9556.99|9558.37|9558.37|9556.99|9556.99|0
1656684410000|2022-07-01 14:06:50|9553.78|9553.78|9553.78|9553.78|9553.78|9553.78|9553.78|9553.78|0
1656684420000|2022-07-01 14:07:00|9553.03|9553.03|9553.03|9553.03|9553.03|9553.03|9553.03|9553.03|0
1656684430000|2022-07-01 14:07:10|9552.27|9552.27|9547.76|9547.76|9552.27|9552.27|9547.76|9547.76|0
1656684440000|2022-07-01 14:07:20|9547|9547|9547|9547|9547|9547|9547|9547|0
1656684460000|2022-07-01 14:07:40|9550.21|9550.21|9553.23|9553.23|9553.23|9553.23|9550.21|9550.21|0
1656684470000|2022-07-01 14:07:50|9556.44|9556.44|9558.37|9558.37|9558.37|9558.37|9556.44|9556.44|0
1656684480000|2022-07-01 14:08:00|9557.73|9557.73|9557.73|9557.73|9560.93|9560.93|9557.73|9557.73|0
1656684500000|2022-07-01 14:08:20|9556.59|9556.59|9553.52|9553.52|9556.59|9556.59|9553.52|9553.52|0
1656684540000|2022-07-01 14:09:00|9547.11|9547.11|9547.11|9547.11|9547.11|9547.11|9547.11|9547.11|0
1656684550000|2022-07-01 14:09:10|9541.96|9541.96|9541.96|9541.96|9541.96|9541.96|9541.96|9541.96|0
1656684560000|2022-07-01 14:09:20|9542.6|9542.6|9540.04|9540.04|9542.6|9542.6|9539.4|9539.4|0
1656684570000|2022-07-01 14:09:30|9537.02|9537.02|9537.02|9537.02|9537.02|9537.02|9537.02|9537.02|0
1656684580000|2022-07-01 14:09:40|9535.73|9535.73|9534.17|9534.17|9536.37|9536.37|9534.17|9534.17|0
1656684600000|2022-07-01 14:10:00|9534.72|9534.72|9533.98|9533.98|9537.85|9537.85|9533.98|9533.98|0
1656684610000|2022-07-01 14:10:10|9534.53|9534.53|9534.53|9534.53|9534.81|9534.81|9534.53|9534.53|0
1656684620000|2022-07-01 14:10:20|9535.36|9535.36|9544.97|9544.97|9544.97|9544.97|9535.36|9535.36|0
1656684640000|2022-07-01 14:10:40|9549.48|9549.48|9544.18|9544.18|9550.59|9550.59|9544.18|9544.18|0
1656684650000|2022-07-01 14:10:50|9540.97|9540.97|9540.7|9540.7|9540.97|9540.97|9540.7|9540.7|0
1656684660000|2022-07-01 14:11:00|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|0
1656684680000|2022-07-01 14:11:20|9540.61|9540.61|9540.61|9540.61|9540.61|9540.61|9540.61|9540.61|0
1656684690000|2022-07-01 14:11:30|9537.4|9537.4|9537.4|9537.4|9537.4|9537.4|9537.4|9537.4|0
1656684700000|2022-07-01 14:11:40|9534.2|9534.2|9537.4|9537.4|9537.4|9537.4|9530.99|9530.99|0
1656684720000|2022-07-01 14:12:00|9536.85|9536.85|9530.07|9530.07|9537.13|9537.13|9530.07|9530.07|0
1656684730000|2022-07-01 14:12:10|9529.32|9529.32|9530.07|9530.07|9530.07|9530.07|9529.32|9529.32|0
1656684740000|2022-07-01 14:12:20|9533.28|9533.28|9533.28|9533.28|9533.28|9533.28|9533.28|9533.28|0
1656684750000|2022-07-01 14:12:30|9535.86|9535.86|9535.86|9535.86|9535.86|9535.86|9535.86|9535.86|0
1656684760000|2022-07-01 14:12:40|9532.65|9532.65|9532.01|9532.01|9532.65|9532.65|9532.01|9532.01|0
1656684770000|2022-07-01 14:12:50|9529.43|9529.43|9528.6|9528.6|9529.43|9529.43|9528.6|9528.6|0
1656684780000|2022-07-01 14:13:00|9527.96|9527.96|9525.69|9525.69|9527.96|9527.96|9525.69|9525.69|0
1656684800000|2022-07-01 14:13:20|9526.33|9526.33|9526.33|9526.33|9526.33|9526.33|9526.33|9526.33|0
1656684810000|2022-07-01 14:13:30|9529.54|9529.54|9531.05|9531.05|9531.05|9531.05|9529.54|9529.54|0
1656684840000|2022-07-01 14:14:00|9529.76|9529.76|9529.76|9529.76|9529.76|9529.76|9529.76|9529.76|0
1656684930000|2022-07-01 14:15:30|9532.97|9532.97|9532.97|9532.97|9532.97|9532.97|9532.97|9532.97|0
1656684940000|2022-07-01 14:15:40|9529.76|9529.76|9529.76|9529.76|9529.76|9529.76|9529.76|9529.76|0
1656684960000|2022-07-01 14:16:00|9530.86|9530.86|9531.14|9531.14|9531.14|9531.14|9530.86|9530.86|0
1656684970000|2022-07-01 14:16:10|9532.43|9532.43|9533.74|9533.74|9536.94|9536.94|9532.43|9532.43|0
1656684980000|2022-07-01 14:16:20|9533.09|9533.09|9532.35|9532.35|9533.09|9533.09|9531.8|9531.8|0
1656685010000|2022-07-01 14:16:50|9529.32|9529.32|9527.94|9527.94|9529.32|9529.32|9527.94|9527.94|0
1656685020000|2022-07-01 14:17:00|9530.21|9530.21|9532.17|9532.17|9532.17|9532.17|9530.21|9530.21|0
1656685030000|2022-07-01 14:17:10|9533.46|9533.46|9534.01|9534.01|9534.01|9534.01|9533.19|9533.19|0
1656685040000|2022-07-01 14:17:20|9532.64|9532.64|9532.36|9532.36|9532.64|9532.64|9532.36|9532.36|0
1656685050000|2022-07-01 14:17:30|9532.64|9532.64|9532.64|9532.64|9532.64|9532.64|9532.64|9532.64|0
1656685060000|2022-07-01 14:17:40|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|0
1656685150000|2022-07-01 14:19:10|9532.64|9532.64|9532.64|9532.64|9532.64|9532.64|9532.64|9532.64|0
1656685160000|2022-07-01 14:19:20|9531.5|9531.5|9539.24|9539.24|9542.45|9542.45|9531.5|9531.5|0
1656685170000|2022-07-01 14:19:30|9542.45|9542.45|9543.09|9543.09|9543.09|9543.09|9542.45|9542.45|0
1656685180000|2022-07-01 14:19:40|9542.45|9542.45|9542.45|9542.45|9542.45|9542.45|9542.45|9542.45|0
1656685190000|2022-07-01 14:19:50|9543.28|9543.28|9544.93|9544.93|9544.93|9544.93|9543.28|9543.28|0
1656685200000|2022-07-01 14:20:00|9544.17|9544.17|9549.83|9549.83|9549.83|9549.83|9543.42|9543.42|0
1656685210000|2022-07-01 14:20:10|9548.54|9548.54|9548.54|9548.54|9548.54|9548.54|9548.54|9548.54|0
1656685220000|2022-07-01 14:20:20|9542.13|9542.13|9542.13|9542.13|9542.13|9542.13|9542.13|9542.13|0
1656685250000|2022-07-01 14:20:50|9541.3|9541.3|9541.3|9541.3|9541.3|9541.3|9541.3|9541.3|0
1656685270000|2022-07-01 14:21:10|9538.1|9538.1|9538.1|9538.1|9538.1|9538.1|9538.1|9538.1|0
1656685290000|2022-07-01 14:21:30|9537.45|9537.45|9539.39|9539.39|9539.39|9539.39|9537.45|9537.45|0
1656685310000|2022-07-01 14:21:50|9540.14|9540.14|9540.14|9540.14|9540.14|9540.14|9540.14|9540.14|0
1656685330000|2022-07-01 14:22:10|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|0
1656685340000|2022-07-01 14:22:20|9535.02|9535.02|9535.02|9535.02|9535.02|9535.02|9535.02|9535.02|0
1656685350000|2022-07-01 14:22:30|9536.95|9536.95|9549.77|9549.77|9549.77|9549.77|9536.95|9536.95|0
1656685360000|2022-07-01 14:22:40|9548.95|9548.95|9545.08|9545.08|9548.95|9548.95|9545.08|9545.08|0
1656685370000|2022-07-01 14:22:50|9545.91|9545.91|9547.28|9547.28|9547.28|9547.28|9545.91|9545.91|0
1656685380000|2022-07-01 14:23:00|9540.87|9540.87|9545.46|9545.46|9545.46|9545.46|9540.87|9540.87|0
1656685390000|2022-07-01 14:23:10|9542.25|9542.25|9539.22|9539.22|9542.25|9542.25|9539.22|9539.22|0
1656685400000|2022-07-01 14:23:20|9541.49|9541.49|9541.49|9541.49|9541.49|9541.49|9541.49|9541.49|0
1656685410000|2022-07-01 14:23:30|9541.77|9541.77|9541.77|9541.77|9541.77|9541.77|9541.77|9541.77|0
1656685420000|2022-07-01 14:23:40|9542.59|9542.59|9543.14|9543.14|9543.14|9543.14|9542.59|9542.59|0
1656685440000|2022-07-01 14:24:00|9542.01|9542.01|9542.01|9542.01|9542.01|9542.01|9542.01|9542.01|0
1656685450000|2022-07-01 14:24:10|9541.25|9541.25|9541.25|9541.25|9541.25|9541.25|9541.25|9541.25|0
1656685470000|2022-07-01 14:24:30|9534.84|9534.84|9534.84|9534.84|9534.84|9534.84|9534.84|9534.84|0
1656685480000|2022-07-01 14:24:40|9534.2|9534.2|9534.58|9534.58|9534.58|9534.58|9533.44|9533.44|0
1656685500000|2022-07-01 14:25:00|9533.29|9533.29|9533.93|9533.93|9533.93|9533.93|9533.29|9533.29|0
1656685510000|2022-07-01 14:25:10|9532.64|9532.64|9529.44|9529.44|9532.64|9532.64|9529.44|9529.44|0
1656685550000|2022-07-01 14:25:50|9529.06|9529.06|9530.19|9530.19|9530.19|9530.19|9529.06|9529.06|0
1656685570000|2022-07-01 14:26:10|9532.13|9532.13|9532.13|9532.13|9532.13|9532.13|9532.13|9532.13|0
1656685590000|2022-07-01 14:26:30|9529.48|9529.48|9528.84|9528.84|9531.41|9531.41|9528.84|9528.84|0
1656685610000|2022-07-01 14:26:50|9532.04|9532.04|9533.99|9533.99|9537.2|9537.2|9532.04|9532.04|0
1656685620000|2022-07-01 14:27:00|9531.41|9531.41|9529.94|9529.94|9531.41|9531.41|9528.65|9528.65|0
1656685630000|2022-07-01 14:27:10|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|9529.3|0
1656685650000|2022-07-01 14:27:30|9532.5|9532.5|9531.4|9531.4|9532.5|9532.5|9531.4|9531.4|0
1656685660000|2022-07-01 14:27:40|9532.16|9532.16|9531.33|9531.33|9532.16|9532.16|9531.33|9531.33|0
1656685680000|2022-07-01 14:28:00|9529.82|9529.82|9529.82|9529.82|9529.82|9529.82|9529.82|9529.82|0
1656685700000|2022-07-01 14:28:20|9527.89|9527.89|9529.82|9529.82|9529.82|9529.82|9527.89|9527.89|0
1656685710000|2022-07-01 14:28:30|9530.46|9530.46|9530.46|9530.46|9530.46|9530.46|9530.46|9530.46|0
1656685720000|2022-07-01 14:28:40|9529.82|9529.82|9530.46|9530.46|9530.46|9530.46|9529.82|9529.82|0
1656685730000|2022-07-01 14:28:50|9531.11|9531.11|9531.11|9531.11|9531.11|9531.11|9531.11|9531.11|0
1656685740000|2022-07-01 14:29:00|9527.9|9527.9|9527.9|9527.9|9527.9|9527.9|9527.9|9527.9|0
1656685760000|2022-07-01 14:29:20|9530.11|9530.11|9529.83|9529.83|9530.38|9530.38|9529.83|9529.83|0
1656685800000|2022-07-01 14:30:00|9526.63|9526.63|9526.63|9526.63|9526.63|9526.63|9526.63|9526.63|0
1656685820000|2022-07-01 14:30:20|9533.04|9533.04|9525.29|9525.29|9533.64|9533.64|9525.29|9525.29|0
1656685830000|2022-07-01 14:30:30|9528.5|9528.5|9528.5|9528.5|9528.5|9528.5|9528.5|9528.5|0
1656685850000|2022-07-01 14:30:50|9531.7|9531.7|9531.7|9531.7|9531.7|9531.7|9531.7|9531.7|0
1656685860000|2022-07-01 14:31:00|9531.06|9531.06|9531.06|9531.06|9531.06|9531.06|9531.06|9531.06|0
1656685870000|2022-07-01 14:31:10|9535.55|9535.55|9540.27|9540.27|9543.1|9543.1|9535.55|9535.55|0
1656685880000|2022-07-01 14:31:20|9533.86|9533.86|9533.86|9533.86|9533.86|9533.86|9533.86|9533.86|0
1656685890000|2022-07-01 14:31:30|9531.97|9531.97|9531.97|9531.97|9531.97|9531.97|9531.97|9531.97|0
1656685900000|2022-07-01 14:31:40|9528.77|9528.77|9521.07|9521.07|9528.77|9528.77|9521.07|9521.07|0
1656685920000|2022-07-01 14:32:00|9520.24|9520.24|9519.48|9519.48|9520.24|9520.24|9519.11|9519.11|0
1656685930000|2022-07-01 14:32:10|9516.28|9516.28|9516.28|9516.28|9516.28|9516.28|9516.28|9516.28|0
1656685940000|2022-07-01 14:32:20|9513.07|9513.07|9516.28|9516.28|9516.28|9516.28|9509.87|9509.87|0
1656685960000|2022-07-01 14:32:40|9516.55|9516.55|9520.04|9520.04|9523.24|9523.24|9516.55|9516.55|0
1656685970000|2022-07-01 14:32:50|9522.61|9522.61|9524.07|9524.07|9524.07|9524.07|9520.59|9520.59|0
1656685980000|2022-07-01 14:33:00|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|9524.35|0
1656685990000|2022-07-01 14:33:10|9524.99|9524.99|9524.99|9524.99|9524.99|9524.99|9524.99|9524.99|0
1656686010000|2022-07-01 14:33:30|9525.82|9525.82|9525.82|9525.82|9525.82|9525.82|9525.82|9525.82|0
1656686040000|2022-07-01 14:34:00|9526.09|9526.09|9522.89|9522.89|9526.09|9526.09|9522.89|9522.89|0
1656686050000|2022-07-01 14:34:10|9523.53|9523.53|9523.26|9523.26|9523.53|9523.53|9523.26|9523.26|0
1656686070000|2022-07-01 14:34:30|9525.53|9525.53|9525.53|9525.53|9525.53|9525.53|9525.53|9525.53|0
1656686080000|2022-07-01 14:34:40|9524.01|9524.01|9524.01|9524.01|9524.01|9524.01|9524.01|9524.01|0
1656686120000|2022-07-01 14:35:20|9520.81|9520.81|9516.32|9516.32|9520.81|9520.81|9516.32|9516.32|0
1656686130000|2022-07-01 14:35:30|9514.66|9514.66|9514.66|9514.66|9514.66|9514.66|9511.46|9511.46|0
1656686140000|2022-07-01 14:35:40|9513.53|9513.53|9515.42|9515.42|9515.42|9515.42|9513.53|9513.53|0
1656686150000|2022-07-01 14:35:50|9515.69|9515.69|9515.69|9515.69|9515.69|9515.69|9515.69|9515.69|0
1656686180000|2022-07-01 14:36:20|9515.97|9515.97|9515.14|9515.14|9515.97|9515.97|9515.14|9515.14|0
1656686190000|2022-07-01 14:36:30|9516.43|9516.43|9519.12|9519.12|9519.12|9519.12|9516.43|9516.43|0
1656686200000|2022-07-01 14:36:40|9520.22|9520.22|9519.58|9519.58|9520.22|9520.22|9519.58|9519.58|0
1656686220000|2022-07-01 14:37:00|9518.45|9518.45|9515.22|9515.22|9518.45|9518.45|9515.22|9515.22|0
1656686230000|2022-07-01 14:37:10|9514.58|9514.58|9514.58|9514.58|9514.58|9514.58|9514.58|9514.58|0
1656686250000|2022-07-01 14:37:30|9516.85|9516.85|9516.85|9516.85|9516.85|9516.85|9516.85|9516.85|0
1656686370000|2022-07-01 14:39:30|9515.56|9515.56|9515.56|9515.56|9515.56|9515.56|9515.56|9515.56|0
1656686390000|2022-07-01 14:39:50|9513.62|9513.62|9513.62|9513.62|9513.62|9513.62|9513.62|9513.62|0
1656686420000|2022-07-01 14:40:20|9514.38|9514.38|9514.38|9514.38|9514.38|9514.38|9514.38|9514.38|0
1656686440000|2022-07-01 14:40:40|9514|9514|9514|9514|9514|9514|9514|9514|0
1656686450000|2022-07-01 14:40:50|9513.25|9513.25|9513.25|9513.25|9513.25|9513.25|9513.25|9513.25|0
1656686460000|2022-07-01 14:41:00|9503.63|9503.63|9501.05|9501.05|9503.63|9503.63|9501.05|9501.05|0
1656686480000|2022-07-01 14:41:20|9504.26|9504.26|9504.53|9504.53|9505.36|9505.36|9504.26|9504.26|0
1656686490000|2022-07-01 14:41:30|9507.11|9507.11|9509.6|9509.6|9509.6|9509.6|9507.11|9507.11|0
1656686500000|2022-07-01 14:41:40|9510.15|9510.15|9510.65|9510.65|9510.65|9510.65|9508.21|9508.21|0
1656686510000|2022-07-01 14:41:50|9511.3|9511.3|9511.3|9511.3|9511.3|9511.3|9511.3|9511.3|0
1656686540000|2022-07-01 14:42:20|9514.5|9514.5|9514.5|9514.5|9514.5|9514.5|9514.5|9514.5|0
1656686550000|2022-07-01 14:42:30|9515.33|9515.33|9513.68|9513.68|9515.33|9515.33|9513.68|9513.68|0
1656686570000|2022-07-01 14:42:50|9510.47|9510.47|9510.47|9510.47|9510.47|9510.47|9510.47|9510.47|0
1656686580000|2022-07-01 14:43:00|9511.76|9511.76|9511.76|9511.76|9511.76|9511.76|9511.76|9511.76|0
1656686590000|2022-07-01 14:43:10|9512.52|9512.52|9522.51|9522.51|9522.51|9522.51|9512.52|9512.52|0
1656686620000|2022-07-01 14:43:40|9522.89|9522.89|9522.89|9522.89|9522.89|9522.89|9522.89|9522.89|0
1656686650000|2022-07-01 14:44:10|9529.94|9529.94|9533.15|9533.15|9533.15|9533.15|9529.94|9529.94|0
1656686660000|2022-07-01 14:44:20|9529.94|9529.94|9529.94|9529.94|9529.94|9529.94|9529.94|9529.94|0
1656686670000|2022-07-01 14:44:30|9530.77|9530.77|9537.46|9537.46|9537.46|9537.46|9530.77|9530.77|0
1656686690000|2022-07-01 14:44:50|9534.25|9534.25|9534.25|9534.25|9534.25|9534.25|9534.25|9534.25|0
1656686700000|2022-07-01 14:45:00|9533.49|9533.49|9533.49|9533.49|9533.49|9533.49|9532.74|9532.74|0
1656686720000|2022-07-01 14:45:20|9532.67|9532.67|9532.67|9532.67|9532.67|9532.67|9532.67|9532.67|0
1656686740000|2022-07-01 14:45:40|9536.54|9536.54|9536.91|9536.91|9536.91|9536.91|9536.54|9536.54|0
1656686750000|2022-07-01 14:45:50|9537.29|9537.29|9537.29|9537.29|9537.29|9537.29|9537.29|9537.29|0
1656686760000|2022-07-01 14:46:00|9536.54|9536.54|9536.81|9536.81|9536.81|9536.81|9536.54|9536.54|0
1656686780000|2022-07-01 14:46:20|9533.61|9533.61|9533.61|9533.61|9533.61|9533.61|9533.61|9533.61|0
1656686790000|2022-07-01 14:46:30|9532.47|9532.47|9532.47|9532.47|9532.47|9532.47|9532.47|9532.47|0
1656686800000|2022-07-01 14:46:40|9533.12|9533.12|9547.83|9547.83|9547.83|9547.83|9533.12|9533.12|0
1656686820000|2022-07-01 14:47:00|9544.62|9544.62|9544.62|9544.62|9544.62|9544.62|9544.62|9544.62|0
1656686850000|2022-07-01 14:47:30|9547.2|9547.2|9547.2|9547.2|9547.2|9547.2|9547.2|9547.2|0
1656686860000|2022-07-01 14:47:40|9553.61|9553.61|9553.61|9553.61|9553.61|9553.61|9553.61|9553.61|0
1656686870000|2022-07-01 14:47:50|9554.16|9554.16|9554.16|9554.16|9554.16|9554.16|9554.16|9554.16|0
1656686890000|2022-07-01 14:48:10|9554.71|9554.71|9555.54|9555.54|9555.54|9555.54|9554.71|9554.71|0
1656686900000|2022-07-01 14:48:20|9557.05|9557.05|9557.33|9557.33|9557.33|9557.33|9557.05|9557.05|0
1656686910000|2022-07-01 14:48:30|9558.08|9558.08|9556.79|9556.79|9558.73|9558.73|9556.79|9556.79|0
1656686920000|2022-07-01 14:48:40|9557.07|9557.07|9557.07|9557.07|9557.07|9557.07|9557.07|9557.07|0
1656686950000|2022-07-01 14:49:10|9559|9559|9559|9559|9559|9559|9559|9559|0
1656686960000|2022-07-01 14:49:20|9558.63|9558.63|9559.91|9559.91|9559.91|9559.91|9558.63|9558.63|0
1656687010000|2022-07-01 14:50:10|9559.54|9559.54|9560.29|9560.29|9560.29|9560.29|9559.54|9559.54|0
1656687020000|2022-07-01 14:50:20|9560.57|9560.57|9561.67|9561.67|9561.67|9561.67|9560.57|9560.57|0
1656687030000|2022-07-01 14:50:30|9560.29|9560.29|9573.77|9573.77|9573.77|9573.77|9560.29|9560.29|0
1656687040000|2022-07-01 14:50:40|9575.15|9575.15|9575.15|9575.15|9575.15|9575.15|9575.15|9575.15|0
1656687050000|2022-07-01 14:50:50|9578.36|9578.36|9578.36|9578.36|9578.36|9578.36|9578.36|9578.36|0
1656687070000|2022-07-01 14:51:10|9579.87|9579.87|9580.25|9580.25|9580.25|9580.25|9579.87|9579.87|0
1656687080000|2022-07-01 14:51:20|9579.6|9579.6|9576.4|9576.4|9579.6|9579.6|9569.99|9569.99|0
1656687090000|2022-07-01 14:51:30|9573.19|9573.19|9573.19|9573.19|9573.19|9573.19|9573.19|9573.19|0
1656687120000|2022-07-01 14:52:00|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|9576.42|0
1656687130000|2022-07-01 14:52:10|9575.13|9575.13|9573.84|9573.84|9575.13|9575.13|9573.84|9573.84|0
1656687170000|2022-07-01 14:52:50|9573.29|9573.29|9573.29|9573.29|9573.29|9573.29|9573.29|9573.29|0
1656687180000|2022-07-01 14:53:00|9574.39|9574.39|9580.8|9580.8|9580.8|9580.8|9574.39|9574.39|0
1656687210000|2022-07-01 14:53:30|9583.45|9583.45|9587.13|9587.13|9587.13|9587.13|9583.45|9583.45|0
1656687220000|2022-07-01 14:53:40|9589.06|9589.06|9588.24|9588.24|9589.71|9589.71|9588.24|9588.24|0
1656687230000|2022-07-01 14:53:50|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|9587.86|0
1656687240000|2022-07-01 14:54:00|9589.79|9589.79|9589.79|9589.79|9589.79|9589.79|9589.79|9589.79|0
1656687250000|2022-07-01 14:54:10|9596.88|9596.88|9597.53|9597.53|9597.53|9597.53|9596.88|9596.88|0
1656687260000|2022-07-01 14:54:20|9593.68|9593.68|9594.5|9594.5|9594.5|9594.5|9593.68|9593.68|0
1656687290000|2022-07-01 14:54:50|9595.79|9595.79|9597.73|9597.73|9597.73|9597.73|9595.79|9595.79|0
1656687310000|2022-07-01 14:55:10|9601.13|9601.13|9600.37|9600.37|9601.13|9601.13|9600.37|9600.37|0
1656687320000|2022-07-01 14:55:20|9602.95|9602.95|9602.95|9602.95|9602.95|9602.95|9602.95|9602.95|0
1656687340000|2022-07-01 14:55:40|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|9603.6|0
1656687350000|2022-07-01 14:55:50|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|9604.24|0
1656687360000|2022-07-01 14:56:00|9603.69|9603.69|9604.79|9604.79|9604.79|9604.79|9603.69|9603.69|0
1656687370000|2022-07-01 14:56:10|9611.2|9611.2|9619.27|9619.27|9619.27|9619.27|9611.2|9611.2|0
1656687380000|2022-07-01 14:56:20|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|9617.98|0
1656687400000|2022-07-01 14:56:40|9619.49|9619.49|9623.65|9623.65|9623.65|9623.65|9619.49|9619.49|0
1656687430000|2022-07-01 14:57:10|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|9622.14|0
1656687440000|2022-07-01 14:57:20|9626.65|9626.65|9627.29|9627.29|9627.29|9627.29|9626.65|9626.65|0
1656687460000|2022-07-01 14:57:40|9626.65|9626.65|9625.14|9625.14|9626.65|9626.65|9625.14|9625.14|0
1656687470000|2022-07-01 14:57:50|9623.85|9623.85|9623.47|9623.47|9623.85|9623.85|9622.18|9622.18|0
1656687500000|2022-07-01 14:58:20|9622.18|9622.18|9622.18|9622.18|9624.11|9624.11|9622.18|9622.18|0
1656687530000|2022-07-01 14:58:50|9624.11|9624.11|9624.76|9624.76|9624.76|9624.76|9624.11|9624.11|0
1656687580000|2022-07-01 14:59:40|9622.18|9622.18|9619.29|9619.29|9622.18|9622.18|9619.29|9619.29|0
1656687600000|2022-07-01 15:00:00|9618.91|9618.91|9618.91|9618.91|9618.91|9618.91|9618.91|9618.91|0
1656687610000|2022-07-01 15:00:10|9619.74|9619.74|9613.33|9613.33|9619.74|9619.74|9613.33|9613.33|0
1656687620000|2022-07-01 15:00:20|9615.22|9615.22|9622.7|9622.7|9622.7|9622.7|9614.08|9614.08|0
1656687660000|2022-07-01 15:01:00|9619.5|9619.5|9617.56|9617.56|9619.5|9619.5|9617.56|9617.56|0
1656687680000|2022-07-01 15:01:20|9619.46|9619.46|9619.08|9619.08|9619.46|9619.46|9619.08|9619.08|0
1656687690000|2022-07-01 15:01:30|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|0
1656687710000|2022-07-01 15:01:50|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|9624.22|0
1656687740000|2022-07-01 15:02:20|9627.42|9627.42|9627.42|9627.42|9627.42|9627.42|9627.42|9627.42|0
1656687750000|2022-07-01 15:02:30|9626.32|9626.32|9625.03|9625.03|9626.32|9626.32|9625.03|9625.03|0
1656687760000|2022-07-01 15:02:40|9621.82|9621.82|9619.29|9619.29|9621.82|9621.82|9619.29|9619.29|0
1656687770000|2022-07-01 15:02:50|9619.93|9619.93|9619.29|9619.29|9619.93|9619.93|9619.29|9619.29|0
1656687780000|2022-07-01 15:03:00|9618.64|9618.64|9618.64|9618.64|9618.64|9618.64|9618.64|9618.64|0
1656687860000|2022-07-01 15:04:20|9615.42|9615.42|9615.42|9615.42|9615.42|9615.42|9615.42|9615.42|0
1656687870000|2022-07-01 15:04:30|9614.78|9614.78|9614.78|9614.78|9614.78|9614.78|9614.78|9614.78|0
1656687900000|2022-07-01 15:05:00|9615.91|9615.91|9616.67|9616.67|9616.67|9616.67|9615.91|9615.91|0
1656687910000|2022-07-01 15:05:10|9614.73|9614.73|9614.73|9614.73|9614.73|9614.73|9614.73|9614.73|0
1656687920000|2022-07-01 15:05:20|9614.09|9614.09|9614.09|9614.09|9614.09|9614.09|9614.09|9614.09|0
1656687930000|2022-07-01 15:05:30|9623.7|9623.7|9627.55|9627.55|9627.55|9627.55|9623.7|9623.7|0
1656687940000|2022-07-01 15:05:40|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|0
1656687950000|2022-07-01 15:05:50|9623.08|9623.08|9623.08|9623.08|9623.08|9623.08|9623.08|9623.08|0
1656687960000|2022-07-01 15:06:00|9624.37|9624.37|9626.6|9626.6|9626.6|9626.6|9624.37|9624.37|0
1656687970000|2022-07-01 15:06:10|9627.74|9627.74|9625.96|9625.96|9627.74|9627.74|9625.96|9625.96|0
1656687980000|2022-07-01 15:06:20|9625.31|9625.31|9625.31|9625.31|9625.31|9625.31|9625.31|9625.31|0
1656687990000|2022-07-01 15:06:30|9631.72|9631.72|9634.93|9634.93|9634.93|9634.93|9631.72|9631.72|0
1656688000000|2022-07-01 15:06:40|9634.55|9634.55|9634.93|9634.93|9634.93|9634.93|9634.55|9634.55|0
1656688030000|2022-07-01 15:07:10|9635.2|9635.2|9636.03|9636.03|9636.03|9636.03|9635.2|9635.2|0
1656688040000|2022-07-01 15:07:20|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|0
1656688050000|2022-07-01 15:07:30|9638.13|9638.13|9638.13|9638.13|9638.13|9638.13|9638.13|9638.13|0
1656688060000|2022-07-01 15:07:40|9638.41|9638.41|9638.41|9638.41|9638.41|9638.41|9638.41|9638.41|0
1656688070000|2022-07-01 15:07:50|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|0
1656688090000|2022-07-01 15:08:10|9637.86|9637.86|9637.86|9637.86|9637.86|9637.86|9637.86|9637.86|0
1656688100000|2022-07-01 15:08:20|9639.37|9639.37|9640.47|9640.47|9640.47|9640.47|9639.37|9639.37|0
1656688110000|2022-07-01 15:08:30|9643.68|9643.68|9643.68|9643.68|9643.68|9643.68|9643.68|9643.68|0
1656688130000|2022-07-01 15:08:50|9644.43|9644.43|9643.68|9643.68|9644.43|9644.43|9643.68|9643.68|0
1656688150000|2022-07-01 15:09:10|9644.06|9644.06|9644.06|9644.06|9644.06|9644.06|9644.06|9644.06|0
1656688180000|2022-07-01 15:09:40|9644.7|9644.7|9647.28|9647.28|9647.28|9647.28|9644.7|9644.7|0
1656688200000|2022-07-01 15:10:00|9646.14|9646.14|9646.14|9646.14|9646.14|9646.14|9646.14|9646.14|0
1656688210000|2022-07-01 15:10:10|9646.79|9646.79|9646.03|9646.03|9646.79|9646.79|9646.03|9646.03|0
1656688220000|2022-07-01 15:10:20|9645.66|9645.66|9644|9644|9645.66|9645.66|9644|9644|0
1656688240000|2022-07-01 15:10:40|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|0
1656688250000|2022-07-01 15:10:50|9643.54|9643.54|9643.54|9643.54|9643.54|9643.54|9643.54|9643.54|0
1656688260000|2022-07-01 15:11:00|9640.33|9640.33|9637.13|9637.13|9640.33|9640.33|9637.13|9637.13|0
1656688280000|2022-07-01 15:11:20|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|0
1656688300000|2022-07-01 15:11:40|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|9641.47|0
1656688310000|2022-07-01 15:11:50|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|9643.36|0
1656688320000|2022-07-01 15:12:00|9645.63|9645.63|9644.87|9644.87|9645.63|9645.63|9644.87|9644.87|0
1656688330000|2022-07-01 15:12:10|9646.16|9646.16|9646.16|9646.16|9646.16|9646.16|9646.16|9646.16|0
1656688340000|2022-07-01 15:12:20|9648.74|9648.74|9648.74|9648.74|9648.74|9648.74|9648.46|9648.46|0
1656688370000|2022-07-01 15:12:50|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|9649.57|0
1656688390000|2022-07-01 15:13:10|9651.08|9651.08|9650.32|9650.32|9651.08|9651.08|9650.32|9650.32|0
1656688420000|2022-07-01 15:13:40|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|0
1656688440000|2022-07-01 15:14:00|9653.08|9653.08|9651.98|9651.98|9653.08|9653.08|9651.98|9651.98|0
1656688450000|2022-07-01 15:14:10|9650.88|9650.88|9650.6|9650.6|9650.88|9650.88|9650.6|9650.6|0
1656688460000|2022-07-01 15:14:20|9651.7|9651.7|9651.98|9651.98|9652.26|9652.26|9651.7|9651.7|0
1656688470000|2022-07-01 15:14:30|9658.39|9658.39|9661.87|9661.87|9661.87|9661.87|9658.39|9658.39|0
1656688480000|2022-07-01 15:14:40|9662.15|9662.15|9662.15|9662.15|9662.15|9662.15|9662.15|9662.15|0
1656688500000|2022-07-01 15:15:00|9661.5|9661.5|9666.74|9666.74|9666.74|9666.74|9661.5|9661.5|0
1656688510000|2022-07-01 15:15:10|9667.56|9667.56|9668.32|9668.32|9668.32|9668.32|9667.56|9667.56|0
1656688520000|2022-07-01 15:15:20|9669.61|9669.61|9671.17|9671.17|9671.17|9671.17|9669.61|9669.61|0
1656688530000|2022-07-01 15:15:30|9672.46|9672.46|9672.64|9672.64|9672.64|9672.64|9671.82|9671.82|0
1656688540000|2022-07-01 15:15:40|9675.85|9675.85|9676.27|9676.27|9676.27|9676.27|9674.34|9674.34|0
1656688560000|2022-07-01 15:16:00|9679.47|9679.47|9680.23|9680.23|9680.23|9680.23|9679.47|9679.47|0
1656688570000|2022-07-01 15:16:10|9681.74|9681.74|9680.45|9680.45|9681.74|9681.74|9680.45|9680.45|0
1656688580000|2022-07-01 15:16:20|9686.86|9686.86|9686.86|9686.86|9686.86|9686.86|9686.86|9686.86|0
1656688600000|2022-07-01 15:16:40|9685.76|9685.76|9685.76|9685.76|9685.76|9685.76|9685.76|9685.76|0
1656688610000|2022-07-01 15:16:50|9686.59|9686.59|9686.59|9686.59|9686.59|9686.59|9686.59|9686.59|0
1656688620000|2022-07-01 15:17:00|9687.23|9687.23|9688.75|9688.75|9688.75|9688.75|9687.23|9687.23|0
1656688630000|2022-07-01 15:17:10|9689.39|9689.39|9689.39|9689.39|9689.39|9689.39|9689.39|9689.39|0
1656688640000|2022-07-01 15:17:20|9688.75|9688.75|9687.46|9687.46|9688.75|9688.75|9687.46|9687.46|0
1656688650000|2022-07-01 15:17:30|9690.66|9690.66|9690.66|9690.66|9693.87|9693.87|9690.66|9690.66|0
1656688660000|2022-07-01 15:17:40|9691.95|9691.95|9692.6|9692.6|9692.6|9692.6|9691.95|9691.95|0
1656688700000|2022-07-01 15:18:20|9689.39|9689.39|9689.39|9689.39|9689.39|9689.39|9689.39|9689.39|0
1656688720000|2022-07-01 15:18:40|9689.77|9689.77|9692.04|9692.04|9692.04|9692.04|9689.77|9689.77|0
1656688730000|2022-07-01 15:18:50|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|0
1656688740000|2022-07-01 15:19:00|9690.15|9690.15|9692.04|9692.04|9692.04|9692.04|9690.15|9690.15|0
1656688750000|2022-07-01 15:19:10|9698.45|9698.45|9695.24|9695.24|9698.45|9698.45|9695.24|9695.24|0
1656688770000|2022-07-01 15:19:30|9694.14|9694.14|9692.85|9692.85|9694.14|9694.14|9692.85|9692.85|0
1656688780000|2022-07-01 15:19:40|9693.68|9693.68|9693.68|9693.68|9693.68|9693.68|9693.68|9693.68|0
1656688790000|2022-07-01 15:19:50|9692.85|9692.85|9695.78|9695.78|9695.78|9695.78|9692.58|9692.58|0
1656688800000|2022-07-01 15:20:00|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|0
1656688810000|2022-07-01 15:20:10|9697.74|9697.74|9696.61|9696.61|9698.12|9698.12|9696.61|9696.61|0
1656688840000|2022-07-01 15:20:40|9697.16|9697.16|9697.16|9697.16|9697.16|9697.16|9697.16|9697.16|0
1656688860000|2022-07-01 15:21:00|9696.88|9696.88|9699.46|9699.46|9700.11|9700.11|9696.88|9696.88|0
1656688870000|2022-07-01 15:21:10|9700.56|9700.56|9690.4|9690.4|9700.56|9700.56|9690.4|9690.4|0
1656688880000|2022-07-01 15:21:20|9690.95|9690.95|9692.46|9692.46|9692.46|9692.46|9690.95|9690.95|0
1656688890000|2022-07-01 15:21:30|9698.87|9698.87|9694.38|9694.38|9698.87|9698.87|9694.38|9694.38|0
1656688910000|2022-07-01 15:21:50|9694|9694|9694|9694|9694|9694|9694|9694|0
1656688920000|2022-07-01 15:22:00|9691.42|9691.42|9691.42|9691.42|9691.42|9691.42|9691.42|9691.42|0
1656688960000|2022-07-01 15:22:40|9692.71|9692.71|9692.71|9692.71|9692.71|9692.71|9692.71|9692.71|0
1656688970000|2022-07-01 15:22:50|9691.95|9691.95|9691.95|9691.95|9691.95|9691.95|9691.95|9691.95|0
1656688980000|2022-07-01 15:23:00|9695.16|9695.16|9695.16|9695.16|9695.16|9695.16|9695.16|9695.16|0
1656688990000|2022-07-01 15:23:10|9697.09|9697.09|9697.09|9697.09|9697.09|9697.09|9697.09|9697.09|0
1656689020000|2022-07-01 15:23:40|9698.6|9698.6|9700.5|9700.5|9700.5|9700.5|9698.6|9698.6|0
1656689030000|2022-07-01 15:23:50|9694.09|9694.09|9694.09|9694.09|9694.09|9694.09|9694.09|9694.09|0
1656689040000|2022-07-01 15:24:00|9693.33|9693.33|9696.16|9696.16|9696.16|9696.16|9692.95|9692.95|0
1656689050000|2022-07-01 15:24:10|9699.36|9699.36|9696.16|9696.16|9699.36|9699.36|9696.16|9696.16|0
1656689060000|2022-07-01 15:24:20|9695.4|9695.4|9695.4|9695.4|9695.4|9695.4|9695.4|9695.4|0
1656689090000|2022-07-01 15:24:50|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|0
1656689100000|2022-07-01 15:25:00|9695.51|9695.51|9698.09|9698.09|9698.73|9698.73|9694.87|9694.87|0
1656689110000|2022-07-01 15:25:10|9703.31|9703.31|9699.53|9699.53|9703.31|9703.31|9699.53|9699.53|0
1656689120000|2022-07-01 15:25:20|9701.47|9701.47|9700.33|9700.33|9701.47|9701.47|9700.33|9700.33|0
1656689140000|2022-07-01 15:25:40|9699.58|9699.58|9702.78|9702.78|9702.78|9702.78|9699.58|9699.58|0
1656689160000|2022-07-01 15:26:00|9696.37|9696.37|9693.17|9693.17|9696.37|9696.37|9693.17|9693.17|0
1656689170000|2022-07-01 15:26:10|9692.34|9692.34|9688.47|9688.47|9692.34|9692.34|9688.47|9688.47|0
1656689180000|2022-07-01 15:26:20|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|0
1656689220000|2022-07-01 15:27:00|9689.67|9689.67|9689.67|9689.67|9689.67|9689.67|9689.67|9689.67|0
1656689240000|2022-07-01 15:27:20|9692.87|9692.87|9692.87|9692.87|9692.87|9692.87|9692.87|9692.87|0
1656689250000|2022-07-01 15:27:30|9692.32|9692.32|9694.9|9694.9|9694.9|9694.9|9692.32|9692.32|0
1656689270000|2022-07-01 15:27:50|9695.73|9695.73|9695.73|9695.73|9695.73|9695.73|9695.73|9695.73|0
1656689300000|2022-07-01 15:28:20|9697.24|9697.24|9696.05|9696.05|9697.62|9697.62|9696.05|9696.05|0
1656689310000|2022-07-01 15:28:30|9696.81|9696.81|9693.61|9693.61|9696.81|9696.81|9693.61|9693.61|0
1656689330000|2022-07-01 15:28:50|9696.19|9696.19|9695.54|9695.54|9696.19|9696.19|9694.9|9694.9|0
1656689340000|2022-07-01 15:29:00|9694.9|9694.9|9698.01|9698.01|9698.01|9698.01|9693.43|9693.43|0
1656689350000|2022-07-01 15:29:10|9698.65|9698.65|9698.65|9698.65|9698.65|9698.65|9698.65|9698.65|0
1656689360000|2022-07-01 15:29:20|9696.72|9696.72|9696.72|9696.72|9696.72|9696.72|9696.72|9696.72|0
1656689370000|2022-07-01 15:29:30|9694.14|9694.14|9698.01|9698.01|9698.01|9698.01|9694.14|9694.14|0
1656689380000|2022-07-01 15:29:40|9696.08|9696.08|9698.75|9698.75|9698.75|9698.75|9696.08|9696.08|0
1656689390000|2022-07-01 15:29:50|9699.39|9699.39|9698.05|9698.05|9699.39|9699.39|9697.5|9697.5|0
